Flaherty & Crumrine Total Return Fund Inc
[WKN: A0RMTJ | ISIN: US3384791089]
Aktienkurse
Echtzeit-Aktienkurs Flaherty & Crumrine Total Return Fund Inc
Bid: Ask:

Aktienkurse zur Flaherty & Crumrine Total Return Fund Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 21,39 23,30 21,39 22,88 1,04% -
25.02.2021 22,64 22,64 22,64 22,64 -1,01% -
24.02.2021 22,98 24,60 21,80 22,87 -0,65% -
23.02.2021 23,45 23,45 21,98 23,02 -1,73% -
22.02.2021 23,43 23,43 23,43 23,43 0,06% -
19.02.2021 22,93 24,46 22,93 23,41 -1,37% -
18.02.2021 23,50 24,32 22,30 23,74 0,89% -
17.02.2021 24,18 24,30 23,29 23,53 0,43% -
16.02.2021 23,43 24,00 22,83 23,43 -0,51% -
12.02.2021 23,51 24,02 22,90 23,55 -0,86% -
11.02.2021 24,34 24,43 23,06 23,75 -0,04% -
10.02.2021 22,39 24,35 22,39 23,76 1,95% -
09.02.2021 23,31 24,03 22,78 23,31 0,13% -
08.02.2021 23,35 23,88 22,69 23,28 2,40% -
05.02.2021 22,74 23,82 22,72 22,73 -2,34% -
04.02.2021 23,17 23,76 22,57 23,28 0,82% -
03.02.2021 23,12 23,69 22,42 23,09 0,02% -
02.02.2021 22,97 23,66 21,98 23,08 2,51% -
01.02.2021 23,48 23,48 22,52 22,52 -2,47% -
29.01.2021 23,02 24,13 22,25 23,09 0,04% -
28.01.2021 23,49 24,62 23,01 23,08 0,09% -
27.01.2021 22,47 23,87 22,47 23,06 -1,14% -
26.01.2021 23,45 24,62 22,67 23,32 -2,39% -
25.01.2021 24,62 24,62 23,32 23,89 2,51% -
22.01.2021 23,21 23,92 22,66 23,31 0,17% -
21.01.2021 23,30 23,93 22,64 23,27 0,30% -
20.01.2021 23,38 23,98 23,14 23,20 -0,28% -
19.01.2021 22,97 23,73 22,75 23,26 1,84% -
15.01.2021 22,51 23,41 22,26 22,84 1,17% -
14.01.2021 23,21 23,29 21,85 22,58 0,51% -
13.01.2021 22,42 23,09 21,78 22,46 0,51% -
12.01.2021 22,36 23,11 22,19 22,35 -2,49% -
11.01.2021 22,25 23,49 22,20 22,92 0,81% -
08.01.2021 23,03 23,57 22,24 22,73 -0,87% -
07.01.2021 23,40 23,98 22,29 22,93 -0,80% -
06.01.2021 23,25 23,88 21,94 23,12 -0,19% -
05.01.2021 23,30 24,00 23,03 23,16 -0,71% -
04.01.2021 23,59 23,69 23,07 23,33 -0,96% -
31.12.2020 23,79 24,28 22,98 23,55 -0,32% -
30.12.2020 24,02 24,05 23,20 23,63 -0,84% -
29.12.2020 23,97 23,97 23,83 23,83 -0,79% -
28.12.2020 24,02 24,02 24,02 24,02 0,02% -
24.12.2020 23,99 24,62 23,95 24,01 0,02% -
23.12.2020 23,89 24,19 23,62 24,01 -1,38% -
22.12.2020 24,41 25,62 23,59 24,34 2,74% -
21.12.2020 22,90 24,85 22,90 23,69 -1,95% -
18.12.2020 23,54 24,69 23,54 24,16 1,30% -
17.12.2020 23,71 24,44 23,68 23,85 0,89% -
16.12.2020 23,41 23,76 23,41 23,64 1,35% -
15.12.2020 23,21 23,84 23,21 23,33 0,09% -
14.12.2020 23,21 23,34 23,21 23,31 0,65% -
11.12.2020 23,12 23,73 22,53 23,16 -0,28% -
10.12.2020 23,13 23,72 22,53 23,22 0,22% -
09.12.2020 23,28 23,29 22,52 23,17 -0,71% -
08.12.2020 21,34 2.157,79 12,92 23,34 2,50% -
07.12.2020 23,00 23,81 22,77 22,77 -2,59% -
04.12.2020 23,90 23,90 22,75 23,37 -0,30% -
03.12.2020 23,87 23,92 22,71 23,44 -98,91% -
02.12.2020 21,43 2.155,38 13,53 2.155,38 8.973,37% -
01.12.2020 23,23 23,76 22,68 23,76 2,39% -
30.11.2020 23,43 23,85 23,09 23,20 -2,07% -
27.11.2020 23,20 26,42 23,14 23,69 2,33% -
25.11.2020 23,20 23,20 22,97 23,15 0,65% -
24.11.2020 23,00 23,18 22,96 23,00 0,83% -
23.11.2020 23,29 23,29 22,81 22,81 -0,28% -
20.11.2020 22,88 22,94 22,83 22,88 0,00% -
19.11.2020 23,22 23,22 22,47 22,88 -0,72% -
18.11.2020 23,04 23,09 22,94 23,04 0,26% -
17.11.2020 22,69 23,19 22,55 22,98 0,63% -
16.11.2020 22,38 22,85 22,34 22,84 0,46% -
13.11.2020 22,71 22,96 22,18 22,73 0,91% -
12.11.2020 23,07 23,07 22,23 22,53 -0,55% -
11.11.2020 22,90 22,91 22,04 22,65 -1,67% -
10.11.2020 22,53 23,04 22,04 23,04 2,51% -
09.11.2020 22,73 22,74 21,99 22,47 2,21% -
06.11.2020 23,13 23,13 21,82 21,99 1,27% -
05.11.2020 21,52 22,00 21,52 21,71 1,52% -
04.11.2020 21,36 21,90 21,29 21,39 -0,05% -
03.11.2020 21,21 21,53 21,21 21,40 0,61% -
02.11.2020 21,11 21,79 21,10 21,27 -0,14% -
30.10.2020 21,30 21,35 21,20 21,30 -0,05% -
29.10.2020 21,16 21,45 21,16 21,31 -0,09% -
28.10.2020 21,86 21,90 21,13 21,33 -0,40% -
27.10.2020 21,48 21,89 21,35 21,41 -3,10% -
26.10.2020 22,11 22,13 21,39 22,10 0,43% -
23.10.2020 21,55 22,00 21,46 22,00 2,80% -
22.10.2020 21,47 21,99 21,40 21,40 -1,47% -
21.10.2020 21,67 22,34 21,60 21,72 -0,55% -
20.10.2020 21,79 22,26 21,63 21,84 1,96% -
19.10.2020 22,18 22,25 21,42 21,42 -2,37% -
16.10.2020 21,86 22,37 21,86 21,94 0,97% -
15.10.2020 21,83 22,05 21,73 21,73 -0,71% -
14.10.2020 0,00 22,08 0,00 21,89 0,46% -
13.10.2020 21,58 21,87 21,58 21,79 0,72% -
12.10.2020 21,60 21,70 21,56 21,63 0,32% -
09.10.2020 21,59 21,65 0,00 21,56 -0,87% -
08.10.2020 21,59 22,31 21,57 21,75 0,35% -
07.10.2020 21,55 22,05 21,44 21,68 1,21% -
06.10.2020 21,41 22,05 20,89 21,42 -0,33% -
05.10.2020 21,53 21,56 21,38 21,49 0,40% -