Echtzeit-Aktienkurs Guggenheim Credit Allocation Fund
Bid:
Ask:
Aktienkurse zur Guggenheim Credit Allocation Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,14 | 21,36 | 19,52 | 20,11 | 4,30% | - |
| 25.02.2021 | 19,29 | 19,29 | 19,28 | 19,28 | -5,49% | - |
| 24.02.2021 | 20,49 | 21,35 | 19,75 | 20,40 | 0,99% | - |
| 23.02.2021 | 20,19 | 20,80 | 19,69 | 20,20 | 0,42% | - |
| 22.02.2021 | 20,11 | 20,12 | 20,11 | 20,12 | -0,54% | - |
| 19.02.2021 | 20,17 | 20,80 | 0,00 | 20,23 | 0,97% | - |
| 18.02.2021 | 20,20 | 20,76 | 19,55 | 20,03 | -1,43% | - |
| 17.02.2021 | 20,15 | 20,76 | 19,30 | 20,32 | -1,00% | - |
| 16.02.2021 | 20,48 | 21,04 | 19,99 | 20,53 | -1,58% | - |
| 12.02.2021 | 20,27 | 21,31 | 0,00 | 20,86 | 0,60% | - |
| 11.02.2021 | 21,28 | 21,30 | 0,00 | 20,73 | -1,19% | - |
| 10.02.2021 | 20,96 | 21,49 | 0,00 | 20,98 | 0,65% | - |
| 09.02.2021 | 20,79 | 21,34 | 0,00 | 20,85 | 0,51% | - |
| 08.02.2021 | 20,69 | 21,26 | 19,65 | 20,74 | 0,70% | - |
| 05.02.2021 | 20,61 | 21,08 | 20,09 | 20,60 | 0,64% | - |
| 03.02.2021 | 20,48 | 20,91 | 20,43 | 20,47 | 0,07% | - |
| 02.02.2021 | 20,46 | 20,92 | 20,41 | 20,45 | 0,64% | - |
| 01.02.2021 | 20,33 | 20,81 | 20,29 | 20,32 | 0,00% | - |
| 29.01.2021 | 20,29 | 20,75 | 19,82 | 20,32 | 0,05% | - |
| 28.01.2021 | 20,94 | 21,63 | 20,27 | 20,31 | 0,17% | - |
| 27.01.2021 | 20,27 | 20,91 | 20,24 | 20,28 | 0,25% | - |
| 26.01.2021 | 20,23 | 20,23 | 20,23 | 20,23 | -0,05% | - |
| 25.01.2021 | 20,29 | 20,88 | 19,65 | 20,24 | 0,17% | - |
| 22.01.2021 | 20,23 | 20,67 | 19,72 | 20,20 | 0,30% | - |
| 21.01.2021 | 20,04 | 20,65 | 19,57 | 20,14 | 0,25% | - |
| 20.01.2021 | 20,04 | 20,54 | 19,54 | 20,09 | 0,30% | - |
| 19.01.2021 | 19,99 | 20,54 | 19,98 | 20,03 | 0,30% | - |
| 15.01.2021 | 19,99 | 20,52 | 19,47 | 19,97 | -0,27% | - |
| 14.01.2021 | 19,97 | 20,08 | 19,52 | 20,03 | -0,79% | - |
| 13.01.2021 | 20,05 | 20,78 | 19,99 | 20,19 | -0,10% | - |
| 12.01.2021 | 20,11 | 20,64 | 19,63 | 20,21 | 0,60% | - |
| 11.01.2021 | 20,03 | 20,63 | 19,93 | 20,09 | -0,59% | - |
| 08.01.2021 | 20,15 | 20,66 | 19,64 | 20,21 | 0,57% | - |
| 07.01.2021 | 19,95 | 20,61 | 19,54 | 20,09 | 1,08% | - |
| 06.01.2021 | 19,90 | 20,54 | 19,35 | 19,88 | 0,10% | - |
| 05.01.2021 | 19,76 | 20,45 | 19,25 | 19,86 | 0,58% | - |
| 04.01.2021 | 19,74 | 20,17 | 19,23 | 19,74 | -0,10% | - |
| 31.12.2020 | 19,75 | 20,26 | 19,73 | 19,76 | 1,57% | - |
| 30.12.2020 | 19,69 | 20,20 | 19,46 | 19,46 | -0,82% | - |
| 29.12.2020 | 19,62 | 19,63 | 19,09 | 19,62 | 0,44% | - |
| 28.12.2020 | 19,53 | 19,53 | 19,53 | 19,53 | -8,25% | - |
| 24.12.2020 | 19,46 | 21,56 | 18,87 | 21,29 | 9,86% | - |
| 23.12.2020 | 19,45 | 19,46 | 18,89 | 19,38 | 0,00% | - |
| 22.12.2020 | 19,50 | 19,53 | 18,94 | 19,38 | -0,69% | - |
| 21.12.2020 | 19,51 | 20,02 | 19,09 | 19,51 | -0,20% | - |
| 18.12.2020 | 19,60 | 20,03 | 19,14 | 19,55 | 0,05% | - |
| 17.12.2020 | 19,62 | 20,02 | 19,07 | 19,54 | 0,00% | - |
| 16.12.2020 | 19,60 | 20,02 | 19,06 | 19,54 | -0,03% | - |
| 15.12.2020 | 19,46 | 20,01 | 19,46 | 19,55 | 0,05% | - |
| 14.12.2020 | 19,44 | 19,54 | 19,37 | 19,54 | 0,39% | - |
| 11.12.2020 | 19,48 | 19,52 | 19,45 | 19,46 | 0,39% | - |
| 10.12.2020 | 19,53 | 19,54 | 18,92 | 19,39 | -0,15% | - |
| 09.12.2020 | 19,72 | 20,12 | 19,04 | 19,42 | -0,49% | - |
| 08.12.2020 | 19,43 | 19,51 | 19,43 | 19,51 | 0,10% | - |
| 07.12.2020 | 19,47 | 19,99 | 19,32 | 19,49 | 0,03% | - |
| 04.12.2020 | 19,50 | 19,97 | 19,47 | 19,49 | 0,49% | - |
| 03.12.2020 | 19,40 | 19,86 | 18,92 | 19,39 | 1,44% | - |
| 02.12.2020 | 19,30 | 19,55 | 19,10 | 19,12 | -0,78% | - |
| 01.12.2020 | 19,19 | 19,29 | 19,06 | 19,27 | 0,47% | - |
| 30.11.2020 | 19,08 | 19,18 | 18,43 | 19,18 | 1,35% | - |
| 27.11.2020 | 19,10 | 19,54 | 18,61 | 18,92 | -4,88% | - |
| 25.11.2020 | 19,89 | 19,89 | 19,89 | 19,89 | 5,32% | - |
| 24.11.2020 | 19,08 | 19,10 | 18,56 | 18,89 | -0,53% | - |
| 23.11.2020 | 18,92 | 19,07 | 18,80 | 18,99 | 0,74% | - |
| 20.11.2020 | 18,76 | 19,28 | 18,30 | 18,85 | 6,26% | - |
| 19.11.2020 | 17,74 | 17,74 | 17,74 | 17,74 | -5,03% | - |
| 18.11.2020 | 18,74 | 19,19 | 18,59 | 18,68 | -0,08% | - |
| 17.11.2020 | 18,62 | 19,07 | 18,54 | 18,69 | 0,46% | - |
| 16.11.2020 | 18,69 | 19,11 | 18,51 | 18,61 | -0,53% | - |
| 13.11.2020 | 18,64 | 18,79 | 18,26 | 18,71 | 1,08% | - |
| 12.11.2020 | 18,89 | 19,28 | 18,33 | 18,51 | -2,61% | - |
| 11.11.2020 | 18,99 | 19,12 | 18,86 | 19,00 | 0,77% | - |
| 10.11.2020 | 18,97 | 18,97 | 18,36 | 18,86 | -0,26% | - |
| 09.11.2020 | 19,08 | 19,08 | 18,33 | 18,91 | 0,99% | - |
| 06.11.2020 | 18,81 | 18,81 | 18,32 | 18,72 | 0,05% | - |
| 05.11.2020 | 18,57 | 18,78 | 18,11 | 18,71 | 1,44% | - |
| 04.11.2020 | 18,41 | 18,83 | 18,06 | 18,45 | 0,57% | - |
| 03.11.2020 | 0,00 | 18,48 | 0,00 | 18,34 | 0,30% | - |
| 02.11.2020 | 18,36 | 18,38 | 18,27 | 18,29 | 0,61% | - |
| 30.10.2020 | 18,18 | 18,18 | 17,64 | 18,18 | -0,19% | - |
| 29.10.2020 | 18,20 | 18,23 | 17,62 | 18,21 | 0,72% | - |
| 28.10.2020 | 18,16 | 18,16 | 18,02 | 18,08 | -1,04% | - |
| 27.10.2020 | 18,31 | 18,32 | 17,75 | 18,27 | -0,11% | - |
| 26.10.2020 | 18,27 | 18,34 | 18,23 | 18,29 | 0,55% | - |
| 23.10.2020 | 18,35 | 18,45 | 17,80 | 18,19 | -1,60% | - |
| 22.10.2020 | 18,30 | 18,49 | 18,25 | 18,49 | 0,68% | - |
| 21.10.2020 | 18,32 | 18,36 | 17,98 | 18,36 | -0,05% | - |
| 20.10.2020 | 18,24 | 18,37 | 18,24 | 18,37 | 1,10% | - |
| 19.10.2020 | 18,27 | 18,62 | 18,14 | 18,17 | -1,60% | - |
| 16.10.2020 | 18,34 | 18,47 | 18,19 | 18,47 | 0,19% | - |
| 15.10.2020 | 18,28 | 18,43 | 18,25 | 18,43 | 2,28% | - |
| 14.10.2020 | 18,48 | 18,48 | 18,02 | 18,02 | -2,88% | - |
| 13.10.2020 | 18,74 | 18,74 | 18,51 | 18,56 | 0,38% | - |
| 12.10.2020 | 18,49 | 18,49 | 18,49 | 18,49 | -0,05% | - |
| 09.10.2020 | 18,43 | 18,90 | 18,43 | 18,50 | 0,49% | - |
| 08.10.2020 | 18,51 | 18,79 | 18,40 | 18,41 | 0,00% | - |
| 07.10.2020 | 18,45 | 18,45 | 18,37 | 18,41 | 0,41% | - |
| 06.10.2020 | 18,40 | 18,79 | 18,27 | 18,33 | 0,05% | - |
| 05.10.2020 | 18,28 | 18,38 | 18,14 | 18,32 | -1,00% | - |
| 02.10.2020 | 17,79 | 18,51 | 17,79 | 18,51 | 3,50% | - |