Echtzeit-Aktienkurs Guggenheim Strategic Opportunities Fund
Bid:
Ask:
Aktienkurse zur Guggenheim Strategic Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,71 | 21,33 | 20,65 | 20,82 | 0,63% | - |
| 25.02.2021 | 20,78 | 21,36 | 20,20 | 20,69 | -2,96% | - |
| 24.02.2021 | 20,66 | 21,32 | 20,66 | 21,32 | 0,85% | - |
| 23.02.2021 | 20,65 | 21,16 | 20,65 | 21,14 | 3,27% | - |
| 22.02.2021 | 20,47 | 21,03 | 20,40 | 20,47 | 0,17% | - |
| 19.02.2021 | 20,32 | 20,89 | 20,27 | 20,43 | 1,72% | - |
| 18.02.2021 | 20,24 | 20,77 | 20,03 | 20,09 | -0,96% | - |
| 17.02.2021 | 0,00 | 20,29 | 0,00 | 20,28 | -1,34% | - |
| 16.02.2021 | 20,64 | 20,84 | 20,05 | 20,56 | 0,17% | - |
| 12.02.2021 | 20,90 | 21,43 | 20,52 | 20,52 | -2,15% | - |
| 11.02.2021 | 20,89 | 22,08 | 20,82 | 20,97 | -2,76% | - |
| 10.02.2021 | 21,06 | 21,57 | 20,43 | 21,57 | 5,07% | - |
| 09.02.2021 | 20,91 | 21,00 | 20,53 | 20,53 | -1,98% | - |
| 08.02.2021 | 21,00 | 21,06 | 19,84 | 20,94 | 2,12% | - |
| 05.02.2021 | 20,93 | 21,02 | 20,35 | 20,51 | -1,04% | - |
| 04.02.2021 | 20,70 | 20,79 | 20,64 | 20,72 | 0,63% | - |
| 03.02.2021 | 20,48 | 20,66 | 20,43 | 20,59 | 0,61% | - |
| 02.02.2021 | 20,44 | 20,97 | 19,90 | 20,47 | 0,54% | - |
| 01.02.2021 | 20,31 | 20,41 | 20,22 | 20,36 | 0,12% | - |
| 29.01.2021 | 20,42 | 20,44 | 19,84 | 20,33 | -0,39% | - |
| 28.01.2021 | 20,42 | 20,43 | 19,86 | 20,41 | 0,42% | - |
| 27.01.2021 | 20,33 | 21,01 | 19,86 | 20,33 | 1,50% | - |
| 26.01.2021 | 20,41 | 20,70 | 19,99 | 20,03 | -1,43% | - |
| 25.01.2021 | 20,12 | 20,38 | 19,57 | 20,32 | 1,30% | - |
| 22.01.2021 | 20,11 | 20,23 | 19,55 | 20,06 | -1,47% | - |
| 21.01.2021 | 19,98 | 20,37 | 19,92 | 20,36 | 2,39% | - |
| 20.01.2021 | 19,72 | 19,92 | 19,71 | 19,88 | 1,12% | - |
| 19.01.2021 | 19,75 | 19,82 | 19,59 | 19,66 | -0,03% | - |
| 15.01.2021 | 19,70 | 20,24 | 19,20 | 19,67 | -0,51% | - |
| 14.01.2021 | 20,04 | 20,62 | 19,39 | 19,77 | -1,62% | - |
| 13.01.2021 | 20,04 | 20,09 | 20,03 | 20,09 | 0,17% | - |
| 12.01.2021 | 20,00 | 20,57 | 20,00 | 20,06 | 0,07% | - |
| 11.01.2021 | 19,90 | 20,12 | 19,82 | 20,04 | 1,03% | - |
| 08.01.2021 | 19,80 | 19,95 | 19,76 | 19,84 | 0,20% | - |
| 07.01.2021 | 19,71 | 20,24 | 19,69 | 19,80 | 0,92% | - |
| 06.01.2021 | 19,62 | 19,72 | 19,07 | 19,62 | 0,98% | - |
| 05.01.2021 | 19,37 | 19,49 | 19,23 | 19,43 | 0,86% | - |
| 04.01.2021 | 19,45 | 19,48 | 19,08 | 19,26 | -0,87% | - |
| 31.12.2020 | 19,37 | 19,43 | 19,25 | 19,43 | 0,78% | - |
| 30.12.2020 | 19,21 | 19,32 | 19,17 | 19,28 | 1,69% | - |
| 29.12.2020 | 18,71 | 18,96 | 18,71 | 18,96 | -2,79% | - |
| 28.12.2020 | 19,49 | 19,57 | 0,00 | 19,51 | -2,06% | - |
| 24.12.2020 | 19,51 | 19,92 | 19,38 | 19,92 | 3,45% | - |
| 23.12.2020 | 19,22 | 19,30 | 19,21 | 19,25 | 0,31% | - |
| 22.12.2020 | 19,20 | 19,24 | 19,15 | 19,19 | 0,34% | - |
| 21.12.2020 | 19,17 | 19,61 | 19,12 | 19,13 | -0,29% | - |
| 18.12.2020 | 19,07 | 19,63 | 19,06 | 19,18 | 0,76% | - |
| 17.12.2020 | 19,05 | 19,09 | 19,00 | 19,04 | -2,28% | - |
| 16.12.2020 | 18,97 | 19,48 | 18,91 | 19,48 | 3,34% | - |
| 15.12.2020 | 19,03 | 19,44 | 18,81 | 18,85 | -0,68% | - |
| 14.12.2020 | 19,12 | 19,12 | 18,94 | 18,98 | -1,38% | - |
| 11.12.2020 | 19,31 | 19,37 | 18,90 | 19,25 | 0,00% | - |
| 10.12.2020 | 19,44 | 19,48 | 19,22 | 19,25 | -1,13% | - |
| 09.12.2020 | 19,42 | 19,97 | 19,37 | 19,47 | 0,57% | - |
| 08.12.2020 | 19,33 | 20,25 | 18,82 | 19,36 | -1,98% | - |
| 07.12.2020 | 19,12 | 19,75 | 19,07 | 19,75 | 3,24% | - |
| 04.12.2020 | 19,13 | 19,62 | 18,99 | 19,13 | 0,34% | - |
| 03.12.2020 | 19,15 | 19,15 | 19,00 | 19,06 | 0,26% | - |
| 02.12.2020 | 18,95 | 19,04 | 18,86 | 19,01 | 1,39% | - |
| 01.12.2020 | 18,72 | 18,79 | 18,69 | 18,75 | 0,62% | - |
| 30.11.2020 | 18,52 | 18,72 | 18,50 | 18,64 | -0,08% | - |
| 27.11.2020 | 18,46 | 18,96 | 18,45 | 18,65 | 5,13% | - |
| 25.11.2020 | 17,74 | 17,74 | 17,74 | 17,74 | -4,19% | - |
| 24.11.2020 | 18,55 | 18,68 | 18,47 | 18,52 | 0,41% | - |
| 23.11.2020 | 18,59 | 18,70 | 18,44 | 18,44 | -0,19% | - |
| 20.11.2020 | 18,40 | 18,49 | 18,39 | 18,48 | 0,71% | - |
| 19.11.2020 | 18,35 | 18,35 | 18,35 | 18,35 | -0,41% | - |
| 18.11.2020 | 18,34 | 18,45 | 18,34 | 18,42 | 0,77% | - |
| 17.11.2020 | 18,20 | 18,28 | 18,17 | 18,28 | 0,33% | - |
| 16.11.2020 | 18,19 | 18,25 | 18,19 | 18,22 | 0,75% | - |
| 13.11.2020 | 18,08 | 18,24 | 18,00 | 18,09 | 0,64% | - |
| 12.11.2020 | 18,14 | 18,22 | 17,92 | 17,97 | -2,42% | - |
| 11.11.2020 | 18,26 | 18,43 | 18,26 | 18,42 | 0,52% | - |
| 10.11.2020 | 18,19 | 18,37 | 0,00 | 18,32 | 0,71% | - |
| 09.11.2020 | 18,23 | 18,28 | 18,11 | 18,19 | 0,66% | - |
| 06.11.2020 | 18,18 | 18,63 | 18,04 | 18,07 | -0,17% | - |
| 05.11.2020 | 18,04 | 18,15 | 17,93 | 18,10 | 1,54% | - |
| 04.11.2020 | 17,76 | 18,18 | 17,67 | 17,83 | 1,31% | - |
| 03.11.2020 | 17,57 | 17,96 | 17,57 | 17,60 | 0,49% | - |
| 02.11.2020 | 17,68 | 17,75 | 17,49 | 17,51 | 0,23% | - |
| 30.10.2020 | 17,72 | 18,26 | 17,32 | 17,47 | -1,13% | - |
| 29.10.2020 | 17,62 | 18,04 | 17,60 | 17,67 | 0,68% | - |
| 28.10.2020 | 17,70 | 17,71 | 17,54 | 17,55 | -1,29% | - |
| 27.10.2020 | 17,87 | 17,96 | 17,78 | 17,78 | -0,36% | - |
| 26.10.2020 | 17,80 | 17,86 | 17,79 | 17,85 | -0,75% | - |
| 23.10.2020 | 17,78 | 17,98 | 17,77 | 17,98 | -1,07% | - |
| 22.10.2020 | 17,75 | 18,18 | 17,75 | 18,18 | 2,31% | - |
| 21.10.2020 | 17,80 | 17,91 | 17,77 | 17,77 | -3,11% | - |
| 20.10.2020 | 17,87 | 18,34 | 17,69 | 18,34 | 2,43% | - |
| 19.10.2020 | 17,98 | 17,98 | 17,83 | 17,90 | -2,51% | - |
| 16.10.2020 | 18,03 | 18,36 | 17,98 | 18,36 | -0,70% | - |
| 15.10.2020 | 17,95 | 18,49 | 17,93 | 18,49 | 0,85% | - |
| 14.10.2020 | 18,01 | 18,34 | 17,94 | 18,34 | 0,71% | - |
| 13.10.2020 | 18,27 | 18,77 | 18,20 | 18,21 | -0,08% | - |
| 12.10.2020 | 18,24 | 18,28 | 18,21 | 18,22 | 0,11% | - |
| 09.10.2020 | 18,27 | 18,27 | 18,16 | 18,20 | 0,11% | - |
| 08.10.2020 | 18,11 | 18,23 | 18,08 | 18,18 | 0,94% | - |
| 07.10.2020 | 18,08 | 18,09 | 17,98 | 18,01 | 0,36% | - |
| 06.10.2020 | 18,01 | 18,05 | 17,74 | 17,95 | -1,46% | - |
| 05.10.2020 | 17,77 | 18,22 | 17,77 | 18,21 | 2,13% | - |