Echtzeit-Aktienkurs DoubleLine Opportunistic Credit Fund
Bid:
Ask:
Aktienkurse zur DoubleLine Opportunistic Credit Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,64 | 20,19 | 19,13 | 19,64 | -0,23% | - |
| 25.02.2021 | 19,90 | 21,08 | 18,73 | 19,68 | -1,01% | - |
| 24.02.2021 | 19,90 | 20,42 | 18,73 | 19,88 | 0,10% | - |
| 23.02.2021 | 19,98 | 21,00 | 0,00 | 19,86 | -0,05% | - |
| 22.02.2021 | 0,00 | 19,87 | 0,00 | 19,87 | 0,18% | - |
| 19.02.2021 | 19,51 | 20,41 | 19,51 | 19,84 | 1,15% | - |
| 18.02.2021 | 18,52 | 20,22 | 18,52 | 19,61 | 0,23% | - |
| 17.02.2021 | 19,46 | 20,09 | 18,43 | 19,57 | -0,43% | - |
| 16.02.2021 | 20,07 | 20,15 | 19,13 | 19,65 | -0,35% | - |
| 12.02.2021 | 19,77 | 20,72 | 19,21 | 19,72 | -1,18% | - |
| 11.02.2021 | 19,95 | 20,44 | 18,83 | 19,96 | -0,15% | - |
| 10.02.2021 | 19,87 | 20,49 | 0,00 | 19,99 | 0,08% | - |
| 09.02.2021 | 19,97 | 21,12 | 19,48 | 19,97 | 0,03% | - |
| 08.02.2021 | 19,44 | 21,12 | 19,37 | 19,97 | -2,42% | - |
| 05.02.2021 | 19,94 | 20,46 | 19,63 | 20,46 | 3,10% | - |
| 04.02.2021 | 19,88 | 20,51 | 19,66 | 19,85 | -0,48% | - |
| 03.02.2021 | 20,00 | 20,49 | 19,48 | 19,94 | 0,40% | - |
| 02.02.2021 | 19,82 | 20,48 | 19,20 | 19,86 | 0,74% | - |
| 01.02.2021 | 19,72 | 20,34 | 19,10 | 19,72 | 0,56% | - |
| 29.01.2021 | 19,72 | 20,14 | 19,49 | 19,61 | 0,05% | - |
| 28.01.2021 | 19,24 | 19,91 | 19,24 | 19,60 | 1,19% | - |
| 27.01.2021 | 19,42 | 19,83 | 18,88 | 19,37 | -2,42% | - |
| 26.01.2021 | 19,65 | 20,28 | 0,00 | 19,85 | 0,20% | - |
| 25.01.2021 | 19,84 | 19,88 | 19,32 | 19,81 | -0,38% | - |
| 22.01.2021 | 19,82 | 20,39 | 19,31 | 19,88 | 0,25% | - |
| 21.01.2021 | 19,71 | 20,32 | 19,32 | 19,83 | 0,63% | - |
| 20.01.2021 | 19,13 | 20,14 | 19,12 | 19,71 | 0,46% | - |
| 19.01.2021 | 19,47 | 20,09 | 19,16 | 19,62 | 0,41% | - |
| 15.01.2021 | 19,59 | 20,14 | 19,11 | 19,54 | -0,41% | - |
| 14.01.2021 | 19,37 | 20,10 | 19,31 | 19,62 | 1,63% | - |
| 13.01.2021 | 19,24 | 19,98 | 19,23 | 19,30 | -0,64% | - |
| 12.01.2021 | 19,43 | 19,43 | 19,43 | 19,43 | 1,60% | - |
| 11.01.2021 | 19,20 | 19,75 | 19,10 | 19,12 | -0,47% | - |
| 08.01.2021 | 19,32 | 19,76 | 18,68 | 19,21 | 0,31% | - |
| 07.01.2021 | 19,12 | 19,69 | 18,86 | 19,15 | 0,45% | - |
| 06.01.2021 | 19,09 | 19,70 | 18,61 | 19,07 | -0,94% | - |
| 05.01.2021 | 19,29 | 19,91 | 18,67 | 19,25 | -0,85% | - |
| 04.01.2021 | 19,47 | 19,87 | 19,20 | 19,41 | -1,02% | - |
| 31.12.2020 | 19,58 | 20,07 | 19,07 | 19,61 | 0,49% | - |
| 30.12.2020 | 19,87 | 19,96 | 18,95 | 19,52 | 0,77% | - |
| 29.12.2020 | 19,14 | 19,74 | 19,13 | 19,37 | 1,39% | - |
| 28.12.2020 | 19,26 | 19,80 | 19,07 | 19,10 | -0,44% | - |
| 24.12.2020 | 19,22 | 19,73 | 19,15 | 19,19 | -0,10% | - |
| 23.12.2020 | 19,04 | 19,62 | 19,01 | 19,21 | 1,16% | - |
| 22.12.2020 | 19,08 | 19,53 | 18,99 | 18,99 | -0,58% | - |
| 21.12.2020 | 19,49 | 19,61 | 18,98 | 19,10 | 0,03% | - |
| 18.12.2020 | 18,98 | 19,59 | 18,98 | 19,09 | 0,18% | - |
| 17.12.2020 | 19,20 | 19,22 | 18,78 | 19,06 | -0,94% | - |
| 16.12.2020 | 19,40 | 19,89 | 19,21 | 19,24 | -3,24% | - |
| 15.12.2020 | 19,20 | 20,28 | 19,20 | 19,88 | 1,12% | - |
| 14.12.2020 | 19,78 | 19,78 | 19,24 | 19,66 | 0,28% | - |
| 11.12.2020 | 19,66 | 20,08 | 19,13 | 19,61 | 0,23% | - |
| 10.12.2020 | 19,62 | 19,68 | 19,03 | 19,56 | -0,20% | - |
| 09.12.2020 | 19,11 | 19,60 | 19,04 | 19,60 | 0,62% | - |
| 08.12.2020 | 20,08 | 20,08 | 19,46 | 19,48 | -0,31% | - |
| 07.12.2020 | 19,46 | 19,67 | 19,46 | 19,54 | -0,56% | - |
| 04.12.2020 | 19,64 | 20,10 | 19,09 | 19,65 | 0,15% | - |
| 03.12.2020 | 19,24 | 20,16 | 19,19 | 19,62 | -5,85% | - |
| 02.12.2020 | 21,36 | 22,34 | 19,74 | 20,84 | 6,76% | - |
| 01.12.2020 | 19,56 | 20,08 | 19,19 | 19,52 | -1,86% | - |
| 30.11.2020 | 20,03 | 20,43 | 19,28 | 19,89 | 0,18% | - |
| 27.11.2020 | 20,17 | 22,43 | 19,32 | 19,86 | 2,93% | - |
| 25.11.2020 | 19,29 | 19,29 | 19,29 | 19,29 | -2,23% | - |
| 24.11.2020 | 20,11 | 20,15 | 19,69 | 19,73 | 0,18% | - |
| 23.11.2020 | 18,93 | 20,02 | 18,93 | 19,70 | 1,34% | - |
| 20.11.2020 | 19,04 | 19,90 | 19,04 | 19,44 | -0,13% | - |
| 19.11.2020 | 20,38 | 20,38 | 19,27 | 19,46 | 0,62% | - |
| 18.11.2020 | 20,38 | 20,38 | 19,15 | 19,34 | -0,18% | - |
| 17.11.2020 | 19,38 | 19,38 | 19,38 | 19,38 | -2,39% | - |
| 16.11.2020 | 19,73 | 19,87 | 18,72 | 19,85 | 2,82% | - |
| 13.11.2020 | 18,73 | 19,81 | 18,73 | 19,31 | 1,15% | - |
| 12.11.2020 | 18,81 | 19,81 | 18,81 | 19,09 | 1,71% | - |
| 11.11.2020 | 19,40 | 19,40 | 18,77 | 18,77 | -1,73% | - |
| 10.11.2020 | 19,00 | 19,52 | 18,91 | 19,10 | 0,29% | - |
| 09.11.2020 | 20,38 | 20,38 | 19,00 | 19,04 | -1,04% | - |
| 06.11.2020 | 18,04 | 19,79 | 18,04 | 19,24 | 0,81% | - |
| 05.11.2020 | 19,07 | 19,77 | 17,88 | 19,09 | -0,21% | - |
| 04.11.2020 | 18,92 | 19,50 | 18,48 | 19,13 | 0,68% | - |
| 03.11.2020 | 19,98 | 19,98 | 18,36 | 19,00 | 0,58% | - |
| 02.11.2020 | 18,94 | 19,34 | 18,42 | 18,89 | 0,53% | - |
| 30.10.2020 | 19,29 | 19,29 | 18,40 | 18,79 | -0,61% | - |
| 29.10.2020 | 18,40 | 18,93 | 18,40 | 18,90 | 0,43% | - |
| 28.10.2020 | 18,78 | 19,31 | 18,12 | 18,82 | 0,00% | - |
| 27.10.2020 | 18,66 | 19,26 | 18,46 | 18,82 | 1,32% | - |
| 26.10.2020 | 18,60 | 19,21 | 18,54 | 18,58 | -3,91% | - |
| 23.10.2020 | 18,41 | 19,33 | 18,38 | 19,33 | 2,38% | - |
| 22.10.2020 | 18,43 | 19,33 | 18,39 | 18,88 | 0,19% | - |
| 21.10.2020 | 19,35 | 19,35 | 18,36 | 18,85 | 0,08% | - |
| 20.10.2020 | 18,91 | 19,34 | 18,44 | 18,83 | -0,19% | - |
| 19.10.2020 | 18,92 | 19,32 | 18,85 | 18,87 | -0,32% | - |
| 16.10.2020 | 18,98 | 19,53 | 0,00 | 18,93 | -0,47% | - |
| 15.10.2020 | 19,10 | 19,11 | 18,56 | 19,02 | -0,65% | - |
| 14.10.2020 | 18,06 | 19,64 | 18,06 | 19,14 | -0,67% | - |
| 13.10.2020 | 19,17 | 19,66 | 18,67 | 19,27 | 2,66% | - |
| 12.10.2020 | 19,09 | 19,70 | 18,66 | 18,77 | -2,34% | - |
| 09.10.2020 | 18,17 | 19,26 | 18,17 | 19,22 | -0,13% | - |
| 08.10.2020 | 20,22 | 20,22 | 19,22 | 19,25 | -0,23% | - |
| 07.10.2020 | 19,34 | 20,11 | 18,81 | 19,29 | 0,92% | - |
| 06.10.2020 | 20,11 | 20,11 | 18,69 | 19,12 | 2,69% | - |
| 05.10.2020 | 19,16 | 19,73 | 18,62 | 18,62 | -3,05% | - |