Echtzeit-Aktienkurs Invesco High Income Trust II
Bid:
Ask:
Aktienkurse zur Invesco High Income Trust II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,49 | 13,56 | 12,76 | 13,54 | -0,33% | - |
| 25.02.2021 | 13,69 | 14,54 | 0,00 | 13,58 | -1,49% | - |
| 24.02.2021 | 13,74 | 14,07 | 13,41 | 13,79 | 0,51% | - |
| 23.02.2021 | 13,72 | 14,06 | 13,39 | 13,72 | 0,29% | - |
| 22.02.2021 | 13,68 | 13,68 | 13,68 | 13,68 | -0,76% | - |
| 19.02.2021 | 13,81 | 14,30 | 13,03 | 13,78 | 0,22% | - |
| 18.02.2021 | 13,72 | 14,11 | 13,03 | 13,75 | 0,00% | - |
| 17.02.2021 | 13,71 | 14,10 | 12,99 | 13,75 | -0,58% | - |
| 16.02.2021 | 13,84 | 14,55 | 13,13 | 13,83 | 0,62% | - |
| 12.02.2021 | 13,88 | 14,31 | 12,96 | 13,75 | -0,07% | - |
| 11.02.2021 | 13,44 | 14,13 | 12,99 | 13,76 | -1,68% | - |
| 10.02.2021 | 13,90 | 13,99 | 13,90 | 13,99 | 0,97% | - |
| 09.02.2021 | 13,71 | 14,70 | 13,47 | 13,86 | 0,54% | - |
| 08.02.2021 | 13,78 | 14,10 | 13,08 | 13,78 | -2,27% | - |
| 05.02.2021 | 14,10 | 14,10 | 13,43 | 14,10 | 2,73% | - |
| 04.02.2021 | 13,76 | 14,10 | 13,37 | 13,73 | 0,00% | - |
| 03.02.2021 | 13,71 | 14,13 | 13,34 | 13,73 | 0,55% | - |
| 02.02.2021 | 13,65 | 14,06 | 13,27 | 13,65 | -0,36% | - |
| 01.02.2021 | 12,94 | 13,70 | 12,94 | 13,70 | 0,96% | - |
| 29.01.2021 | 13,52 | 14,29 | 13,22 | 13,57 | -0,04% | - |
| 28.01.2021 | 13,56 | 13,94 | 13,22 | 13,58 | 0,00% | - |
| 27.01.2021 | 13,62 | 13,62 | 13,22 | 13,58 | -0,29% | - |
| 26.01.2021 | 13,24 | 13,99 | 13,24 | 13,62 | -0,18% | - |
| 25.01.2021 | 13,64 | 13,64 | 13,64 | 13,64 | 0,26% | - |
| 22.01.2021 | 13,59 | 13,99 | 13,31 | 13,61 | -0,40% | - |
| 21.01.2021 | 13,65 | 14,00 | 13,27 | 13,66 | -0,18% | - |
| 20.01.2021 | 14,22 | 14,22 | 13,27 | 13,69 | 2,09% | - |
| 19.01.2021 | 13,52 | 13,84 | 13,09 | 13,41 | -0,56% | - |
| 15.01.2021 | 14,21 | 14,21 | 13,26 | 13,48 | 0,04% | - |
| 14.01.2021 | 13,54 | 13,97 | 13,19 | 13,48 | 1,74% | - |
| 13.01.2021 | 13,63 | 14,02 | 13,25 | 13,25 | -2,14% | - |
| 12.01.2021 | 14,00 | 14,01 | 13,26 | 13,54 | -0,84% | - |
| 11.01.2021 | 13,65 | 14,49 | 13,22 | 13,65 | -1,55% | - |
| 08.01.2021 | 13,19 | 13,89 | 13,18 | 13,87 | 2,70% | - |
| 07.01.2021 | 13,25 | 13,99 | 13,20 | 13,50 | -0,26% | - |
| 06.01.2021 | 13,49 | 14,48 | 13,20 | 13,54 | 0,45% | - |
| 05.01.2021 | 13,52 | 13,95 | 13,16 | 13,48 | -0,07% | - |
| 04.01.2021 | 13,58 | 13,58 | 13,47 | 13,49 | -0,74% | - |
| 31.12.2020 | 13,57 | 13,59 | 13,55 | 13,59 | -0,04% | - |
| 30.12.2020 | 13,56 | 13,89 | 13,21 | 13,59 | 0,48% | - |
| 29.12.2020 | 13,59 | 13,59 | 13,18 | 13,53 | -0,22% | - |
| 28.12.2020 | 13,56 | 13,56 | 13,56 | 13,56 | 2,53% | - |
| 24.12.2020 | 13,52 | 13,56 | 13,16 | 13,22 | -2,04% | - |
| 23.12.2020 | 13,45 | 13,50 | 13,45 | 13,50 | 0,67% | - |
| 22.12.2020 | 13,43 | 13,43 | 13,39 | 13,41 | 0,11% | - |
| 21.12.2020 | 13,28 | 13,45 | 13,03 | 13,39 | 0,15% | - |
| 18.12.2020 | 13,47 | 13,78 | 13,10 | 13,37 | -0,37% | - |
| 17.12.2020 | 13,51 | 13,52 | 13,08 | 13,42 | -0,07% | - |
| 16.12.2020 | 13,46 | 13,46 | 13,43 | 13,43 | 2,75% | - |
| 15.12.2020 | 13,47 | 13,81 | 13,07 | 13,07 | -2,79% | - |
| 14.12.2020 | 13,51 | 13,57 | 13,44 | 13,45 | -1,03% | - |
| 11.12.2020 | 13,63 | 13,64 | 13,25 | 13,59 | 0,15% | - |
| 10.12.2020 | 13,65 | 13,65 | 13,26 | 13,57 | 2,30% | - |
| 09.12.2020 | 13,67 | 13,67 | 13,26 | 13,26 | -4,26% | - |
| 08.12.2020 | 13,60 | 14,32 | 13,25 | 13,85 | 2,67% | - |
| 07.12.2020 | 13,45 | 13,61 | 13,45 | 13,49 | -0,95% | - |
| 04.12.2020 | 13,70 | 13,72 | 13,38 | 13,62 | -0,33% | - |
| 03.12.2020 | 13,70 | 13,71 | 13,34 | 13,67 | 1,86% | - |
| 02.12.2020 | 14,37 | 14,37 | 13,42 | 13,42 | -1,07% | - |
| 01.12.2020 | 13,58 | 13,86 | 13,17 | 13,56 | 0,74% | - |
| 30.11.2020 | 13,33 | 13,71 | 13,33 | 13,46 | 1,24% | - |
| 27.11.2020 | 13,30 | 13,88 | 12,99 | 13,30 | 0,15% | - |
| 25.11.2020 | 13,28 | 13,28 | 13,28 | 13,28 | 0,30% | - |
| 24.11.2020 | 13,20 | 13,54 | 13,17 | 13,24 | 1,11% | - |
| 23.11.2020 | 13,04 | 13,34 | 13,04 | 13,09 | 0,85% | - |
| 20.11.2020 | 12,97 | 13,32 | 12,96 | 12,98 | -0,15% | - |
| 19.11.2020 | 12,99 | 13,01 | 12,96 | 13,00 | 0,58% | - |
| 18.11.2020 | 12,89 | 13,20 | 12,89 | 12,93 | 0,58% | - |
| 17.11.2020 | 12,73 | 13,16 | 12,72 | 12,85 | 0,71% | - |
| 16.11.2020 | 12,69 | 12,77 | 12,69 | 12,76 | -1,28% | - |
| 13.11.2020 | 12,67 | 12,93 | 12,34 | 12,93 | 2,17% | - |
| 12.11.2020 | 12,69 | 12,69 | 12,65 | 12,65 | 1,32% | - |
| 11.11.2020 | 12,84 | 12,85 | 12,48 | 12,49 | -2,50% | - |
| 10.11.2020 | 12,78 | 12,81 | 12,44 | 12,81 | 0,63% | - |
| 09.11.2020 | 12,86 | 12,86 | 12,72 | 12,73 | 1,35% | - |
| 06.11.2020 | 11,29 | 12,57 | 11,29 | 12,56 | 0,24% | - |
| 05.11.2020 | 12,52 | 12,91 | 12,50 | 12,53 | 1,17% | - |
| 04.11.2020 | 12,28 | 12,61 | 12,27 | 12,38 | 1,39% | - |
| 03.11.2020 | 12,15 | 12,46 | 11,88 | 12,21 | 0,58% | - |
| 02.11.2020 | 12,25 | 12,26 | 12,11 | 12,14 | -0,12% | - |
| 30.10.2020 | 12,14 | 12,46 | 11,75 | 12,16 | -0,08% | - |
| 29.10.2020 | 12,06 | 12,41 | 12,06 | 12,17 | 0,79% | - |
| 28.10.2020 | 12,09 | 12,36 | 12,03 | 12,07 | -1,43% | - |
| 27.10.2020 | 12,24 | 12,27 | 12,23 | 12,25 | 0,12% | - |
| 26.10.2020 | 12,26 | 12,26 | 12,20 | 12,23 | -2,90% | - |
| 23.10.2020 | 12,34 | 12,60 | 12,29 | 12,60 | 2,11% | - |
| 22.10.2020 | 12,31 | 12,37 | 12,29 | 12,34 | 2,88% | - |
| 21.10.2020 | 12,32 | 12,36 | 11,98 | 11,99 | -2,48% | - |
| 20.10.2020 | 12,29 | 12,32 | 12,28 | 12,30 | -2,07% | - |
| 19.10.2020 | 12,38 | 12,56 | 12,25 | 12,56 | 1,58% | - |
| 16.10.2020 | 12,39 | 12,41 | 12,34 | 12,36 | 2,36% | - |
| 15.10.2020 | 12,40 | 12,65 | 12,08 | 12,08 | -0,58% | - |
| 14.10.2020 | 12,51 | 12,52 | 12,15 | 12,15 | -3,03% | - |
| 13.10.2020 | 12,54 | 12,95 | 12,25 | 12,53 | -0,67% | - |
| 12.10.2020 | 12,55 | 12,62 | 12,55 | 12,61 | 0,48% | - |
| 09.10.2020 | 12,54 | 12,94 | 12,52 | 12,55 | 0,20% | - |
| 08.10.2020 | 12,57 | 12,79 | 12,19 | 12,53 | 0,24% | - |
| 07.10.2020 | 12,56 | 12,56 | 12,17 | 12,50 | 0,40% | - |
| 06.10.2020 | 12,43 | 12,52 | 12,11 | 12,45 | 0,04% | - |
| 05.10.2020 | 12,38 | 12,45 | 12,38 | 12,44 | 0,65% | - |