Echtzeit-Aktienkurs Cohen & Steers Closed-End Opportunity Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Closed-End Opportunity Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 13,00 | 13,25 | 12,73 | 13,11 | 0,88% | - |
25.02.2021 | 13,20 | 13,72 | 12,79 | 13,00 | -1,22% | - |
24.02.2021 | 13,14 | 13,53 | 12,75 | 13,16 | 1,00% | - |
23.02.2021 | 13,01 | 13,36 | 12,69 | 13,03 | 0,93% | - |
22.02.2021 | 13,25 | 13,58 | 12,61 | 12,91 | -0,62% | - |
19.02.2021 | 13,35 | 13,65 | 12,66 | 12,99 | 0,46% | - |
18.02.2021 | 13,20 | 13,33 | 12,54 | 12,93 | -2,64% | - |
17.02.2021 | 13,06 | 13,75 | 12,99 | 13,28 | -3,31% | - |
16.02.2021 | 13,29 | 14,10 | 12,98 | 13,73 | 3,43% | - |
12.02.2021 | 13,23 | 14,01 | 12,89 | 13,28 | -0,11% | - |
11.02.2021 | 13,20 | 14,06 | 12,86 | 13,29 | 1,06% | - |
10.02.2021 | 13,19 | 13,54 | 0,00 | 13,15 | -0,15% | - |
09.02.2021 | 13,28 | 13,62 | 0,00 | 13,17 | -1,24% | - |
08.02.2021 | 13,31 | 13,99 | 13,03 | 13,34 | 0,38% | - |
05.02.2021 | 13,29 | 13,60 | 12,97 | 13,29 | 0,80% | - |
04.02.2021 | 13,28 | 13,54 | 12,78 | 13,18 | 0,65% | - |
03.02.2021 | 13,17 | 13,50 | 12,83 | 13,10 | -0,64% | - |
02.02.2021 | 13,13 | 13,47 | 12,82 | 13,18 | -1,38% | - |
01.02.2021 | 13,01 | 13,37 | 12,68 | 13,37 | 3,40% | - |
29.01.2021 | 13,09 | 13,20 | 12,35 | 12,93 | -1,03% | - |
28.01.2021 | 12,87 | 13,09 | 12,52 | 13,06 | 1,24% | - |
27.01.2021 | 12,94 | 12,94 | 12,58 | 12,90 | -0,27% | - |
26.01.2021 | 13,59 | 13,59 | 12,94 | 12,94 | 0,31% | - |
25.01.2021 | 13,04 | 13,35 | 12,63 | 12,90 | -0,77% | - |
22.01.2021 | 12,91 | 13,32 | 12,57 | 13,00 | -4,80% | - |
21.01.2021 | 13,65 | 13,65 | 13,64 | 13,65 | 6,72% | - |
20.01.2021 | 12,77 | 13,07 | 12,44 | 12,79 | 0,04% | - |
19.01.2021 | 12,65 | 13,08 | 12,30 | 12,79 | 1,19% | - |
15.01.2021 | 12,51 | 12,95 | 12,19 | 12,64 | 1,40% | - |
14.01.2021 | 12,64 | 12,67 | 12,17 | 12,46 | -0,28% | - |
13.01.2021 | 12,60 | 12,72 | 12,17 | 12,50 | -0,04% | - |
12.01.2021 | 12,64 | 12,93 | 12,25 | 12,50 | -1,96% | - |
11.01.2021 | 12,29 | 12,94 | 12,29 | 12,75 | 0,67% | - |
08.01.2021 | 12,62 | 13,03 | 12,49 | 12,67 | 0,96% | - |
07.01.2021 | 12,47 | 12,84 | 12,40 | 12,55 | 1,66% | - |
06.01.2021 | 12,29 | 12,63 | 11,97 | 12,34 | 0,37% | - |
05.01.2021 | 12,28 | 12,63 | 11,92 | 12,30 | 0,37% | - |
04.01.2021 | 12,34 | 12,40 | 12,08 | 12,25 | -1,37% | - |
31.12.2020 | 12,37 | 12,79 | 12,35 | 12,42 | 1,14% | - |
30.12.2020 | 12,27 | 12,28 | 12,22 | 12,28 | 0,70% | - |
29.12.2020 | 12,22 | 12,24 | 12,19 | 12,20 | -2,40% | - |
28.12.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 2,21% | - |
24.12.2020 | 12,19 | 13,85 | 12,13 | 12,23 | 0,66% | - |
23.12.2020 | 12,22 | 12,23 | 12,12 | 12,15 | -0,21% | - |
22.12.2020 | 12,17 | 12,48 | 12,17 | 12,17 | 0,91% | - |
21.12.2020 | 12,07 | 12,39 | 11,81 | 12,06 | -1,11% | - |
18.12.2020 | 12,27 | 12,51 | 12,10 | 12,20 | -0,65% | - |
17.12.2020 | 12,24 | 12,57 | 12,24 | 12,28 | 0,53% | - |
16.12.2020 | 12,17 | 12,22 | 11,84 | 12,21 | 0,66% | - |
15.12.2020 | 12,13 | 12,13 | 12,10 | 12,13 | -0,41% | - |
14.12.2020 | 12,21 | 12,29 | 12,17 | 12,18 | 0,37% | - |
11.12.2020 | 12,12 | 12,43 | 12,08 | 12,14 | 0,12% | - |
10.12.2020 | 12,09 | 12,44 | 11,87 | 12,12 | -0,08% | - |
09.12.2020 | 12,17 | 12,45 | 12,11 | 12,13 | -1,38% | - |
08.12.2020 | 12,09 | 12,45 | 11,81 | 12,30 | 1,99% | - |
07.12.2020 | 11,95 | 12,08 | 11,93 | 12,06 | -0,29% | - |
04.12.2020 | 11,89 | 12,10 | 10,71 | 12,10 | 2,11% | - |
03.12.2020 | 11,79 | 11,86 | 11,74 | 11,85 | 0,94% | - |
02.12.2020 | 11,73 | 12,33 | 11,72 | 11,74 | -0,09% | - |
01.12.2020 | 11,63 | 11,94 | 11,63 | 11,75 | 2,09% | - |
30.11.2020 | 11,56 | 11,61 | 11,27 | 11,51 | -3,03% | - |
27.11.2020 | 11,54 | 11,90 | 11,30 | 11,87 | 3,04% | - |
25.11.2020 | 11,50 | 11,53 | 11,49 | 11,52 | 0,04% | - |
24.11.2020 | 11,49 | 11,53 | 11,48 | 11,51 | 0,44% | - |
23.11.2020 | 11,37 | 11,47 | 11,33 | 11,46 | 1,37% | - |
20.11.2020 | 11,38 | 11,38 | 11,01 | 11,31 | -0,13% | - |
19.11.2020 | 11,04 | 11,32 | 11,04 | 11,32 | -0,40% | - |
18.11.2020 | 11,50 | 11,53 | 11,36 | 11,37 | -1,00% | - |
17.11.2020 | 11,41 | 11,48 | 11,36 | 11,48 | -0,17% | - |
16.11.2020 | 11,44 | 11,51 | 11,43 | 11,50 | 1,72% | - |
13.11.2020 | 11,25 | 11,53 | 10,91 | 11,31 | 1,39% | - |
12.11.2020 | 11,19 | 11,22 | 10,85 | 11,15 | -0,31% | - |
11.11.2020 | 11,22 | 11,28 | 10,89 | 11,19 | 0,31% | - |
10.11.2020 | 11,06 | 11,17 | 0,00 | 11,15 | -0,22% | - |
09.11.2020 | 11,15 | 11,21 | 11,05 | 11,18 | 2,19% | - |
06.11.2020 | 10,84 | 11,19 | 10,84 | 10,94 | 0,14% | - |
05.11.2020 | 10,74 | 11,08 | 10,74 | 10,92 | 2,78% | - |
04.11.2020 | 10,55 | 10,68 | 10,48 | 10,63 | 1,72% | - |
03.11.2020 | 10,32 | 10,45 | 10,32 | 10,45 | 1,85% | - |
02.11.2020 | 10,25 | 10,33 | 10,25 | 10,26 | 0,44% | - |
30.10.2020 | 10,39 | 10,68 | 9,97 | 10,21 | -1,83% | - |
29.10.2020 | 10,36 | 10,69 | 10,35 | 10,40 | 0,39% | - |
28.10.2020 | 10,47 | 10,73 | 0,00 | 10,36 | -2,49% | - |
27.10.2020 | 10,67 | 10,82 | 10,62 | 10,63 | -0,38% | - |
26.10.2020 | 10,75 | 10,75 | 10,65 | 10,67 | -0,05% | - |
23.10.2020 | 10,91 | 10,92 | 10,67 | 10,67 | -4,56% | - |
22.10.2020 | 10,96 | 11,18 | 10,70 | 11,18 | 2,15% | - |
21.10.2020 | 10,93 | 11,02 | 10,63 | 10,95 | -1,62% | - |
20.10.2020 | 10,82 | 11,18 | 10,82 | 11,13 | 4,36% | - |
19.10.2020 | 11,02 | 11,02 | 10,66 | 10,66 | -5,87% | - |
16.10.2020 | 11,02 | 11,33 | 10,99 | 11,33 | 5,55% | - |
15.10.2020 | 11,07 | 11,33 | 10,73 | 10,73 | -6,12% | - |
14.10.2020 | 11,13 | 11,43 | 10,77 | 11,43 | 2,60% | - |
13.10.2020 | 11,19 | 11,23 | 11,12 | 11,14 | -1,63% | - |
12.10.2020 | 11,29 | 11,34 | 11,25 | 11,33 | 0,58% | - |
09.10.2020 | 11,25 | 11,32 | 11,24 | 11,26 | 0,04% | - |
08.10.2020 | 11,22 | 11,26 | 11,19 | 11,26 | 0,90% | - |
07.10.2020 | 11,33 | 11,37 | 11,12 | 11,16 | -1,59% | - |
06.10.2020 | 11,31 | 11,44 | 11,31 | 11,34 | -0,09% | - |
05.10.2020 | 11,21 | 11,45 | 11,21 | 11,35 | 1,07% | - |