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% | - |