Echtzeit-Aktienkurs Colonial Intermediate High Income Fund
Bid:
Ask:
Aktienkurse zur Colonial Intermediate High Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,56 | 2,61 | 2,53 | 2,55 | 0,79% | - |
| 25.02.2021 | 2,57 | 2,57 | 2,51 | 2,53 | -2,51% | - |
| 24.02.2021 | 2,56 | 2,64 | 2,56 | 2,59 | 1,17% | - |
| 23.02.2021 | 2,55 | 2,57 | 2,42 | 2,56 | -0,58% | - |
| 22.02.2021 | 2,43 | 2,58 | 2,43 | 2,58 | -0,39% | - |
| 19.02.2021 | 2,62 | 2,71 | 2,55 | 2,59 | 0,58% | - |
| 18.02.2021 | 2,57 | 2,59 | 2,56 | 2,57 | 1,18% | - |
| 17.02.2021 | 2,55 | 2,55 | 2,54 | 2,54 | -3,24% | - |
| 16.02.2021 | 2,60 | 2,63 | 2,50 | 2,63 | 2,34% | - |
| 12.02.2021 | 2,63 | 2,65 | 2,57 | 2,57 | 0,39% | - |
| 11.02.2021 | 2,57 | 2,66 | 2,53 | 2,56 | 1,39% | - |
| 10.02.2021 | 2,56 | 2,65 | 2,52 | 2,52 | -1,95% | - |
| 09.02.2021 | 2,55 | 2,63 | 2,52 | 2,57 | 4,26% | - |
| 08.02.2021 | 2,51 | 2,53 | 2,40 | 2,47 | -1,99% | - |
| 05.02.2021 | 2,55 | 2,57 | 2,47 | 2,52 | -0,40% | - |
| 04.02.2021 | 2,54 | 2,54 | 2,50 | 2,53 | 0,80% | - |
| 03.02.2021 | 2,51 | 2,53 | 2,46 | 2,51 | 0,00% | - |
| 02.02.2021 | 2,50 | 2,52 | 2,48 | 2,51 | 0,40% | - |
| 01.02.2021 | 2,49 | 2,53 | 2,48 | 2,50 | -0,40% | - |
| 29.01.2021 | 2,49 | 2,52 | 2,47 | 2,51 | -0,60% | - |
| 28.01.2021 | 2,48 | 2,53 | 2,48 | 2,52 | 0,20% | - |
| 27.01.2021 | 2,49 | 2,58 | 2,47 | 2,52 | 0,00% | - |
| 26.01.2021 | 2,45 | 2,52 | 2,45 | 2,52 | 0,80% | - |
| 25.01.2021 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 22.01.2021 | 2,49 | 2,50 | 2,48 | 2,50 | -0,20% | - |
| 21.01.2021 | 2,50 | 2,50 | 2,50 | 2,50 | 0,20% | - |
| 20.01.2021 | 2,53 | 2,55 | 2,46 | 2,50 | 0,20% | - |
| 19.01.2021 | 2,53 | 2,57 | 2,46 | 2,49 | -0,20% | - |
| 15.01.2021 | 2,53 | 2,57 | 2,43 | 2,50 | -1,38% | - |
| 14.01.2021 | 2,47 | 2,59 | 2,46 | 2,53 | -0,39% | - |
| 13.01.2021 | 2,60 | 2,63 | 2,50 | 2,54 | -0,97% | - |
| 12.01.2021 | 2,55 | 2,60 | 2,54 | 2,57 | 0,00% | - |
| 11.01.2021 | 2,55 | 2,57 | 2,53 | 2,57 | 0,00% | - |
| 08.01.2021 | 2,61 | 2,63 | 2,52 | 2,57 | 0,39% | - |
| 07.01.2021 | 2,60 | 2,65 | 2,55 | 2,56 | -2,29% | - |
| 06.01.2021 | 2,58 | 2,62 | 2,58 | 2,62 | 1,95% | - |
| 05.01.2021 | 2,56 | 2,60 | 2,56 | 2,57 | 1,79% | - |
| 04.01.2021 | 2,54 | 2,57 | 2,52 | 2,52 | -1,18% | - |
| 31.12.2020 | 2,54 | 2,56 | 2,54 | 2,55 | 0,20% | - |
| 30.12.2020 | 2,56 | 2,62 | 2,53 | 2,55 | 0,39% | - |
| 29.12.2020 | 2,46 | 2,58 | 2,44 | 2,54 | 2,22% | - |
| 28.12.2020 | 2,47 | 2,48 | 2,46 | 2,48 | 1,43% | - |
| 24.12.2020 | 2,46 | 2,46 | 2,39 | 2,45 | -0,61% | - |
| 23.12.2020 | 2,44 | 2,46 | 2,44 | 2,46 | 0,41% | - |
| 22.12.2020 | 2,44 | 2,45 | 2,44 | 2,45 | 0,62% | - |
| 21.12.2020 | 2,45 | 2,50 | 2,43 | 2,44 | -0,20% | - |
| 18.12.2020 | 2,46 | 2,53 | 2,41 | 2,44 | -1,01% | - |
| 17.12.2020 | 2,49 | 2,52 | 2,47 | 2,47 | -0,20% | - |
| 16.12.2020 | 2,48 | 2,50 | 2,46 | 2,47 | 0,00% | - |
| 15.12.2020 | 2,49 | 2,49 | 2,47 | 2,47 | -1,00% | - |
| 14.12.2020 | 2,53 | 2,53 | 2,49 | 2,50 | -0,20% | - |
| 11.12.2020 | 2,54 | 2,54 | 2,48 | 2,50 | -1,96% | - |
| 10.12.2020 | 2,54 | 2,57 | 2,48 | 2,55 | 1,19% | - |
| 09.12.2020 | 2,54 | 2,55 | 2,50 | 2,52 | -2,70% | - |
| 08.12.2020 | 2,59 | 2,59 | 2,54 | 2,59 | 1,77% | - |
| 07.12.2020 | 2,60 | 2,61 | 2,53 | 2,55 | -1,36% | - |
| 04.12.2020 | 2,56 | 2,58 | 2,56 | 2,58 | 0,98% | - |
| 03.12.2020 | 2,61 | 2,63 | 2,48 | 2,56 | 0,99% | - |
| 02.12.2020 | 2,62 | 2,62 | 2,49 | 2,53 | 1,40% | - |
| 01.12.2020 | 2,48 | 2,50 | 2,48 | 2,50 | 1,63% | - |
| 30.11.2020 | 2,48 | 2,48 | 2,45 | 2,46 | -2,19% | - |
| 27.11.2020 | 2,51 | 2,52 | 2,42 | 2,51 | 1,21% | - |
| 25.11.2020 | 2,52 | 2,52 | 2,46 | 2,48 | -1,20% | - |
| 24.11.2020 | 2,57 | 2,60 | 2,44 | 2,51 | -0,79% | - |
| 23.11.2020 | 2,57 | 2,57 | 2,53 | 2,53 | 0,20% | - |
| 20.11.2020 | 2,56 | 2,56 | 2,53 | 2,53 | -1,37% | - |
| 19.11.2020 | 2,55 | 2,57 | 2,55 | 2,56 | 0,20% | - |
| 18.11.2020 | 2,57 | 2,64 | 2,52 | 2,56 | -0,97% | - |
| 17.11.2020 | 2,58 | 2,60 | 2,57 | 2,58 | -0,19% | - |
| 16.11.2020 | 2,58 | 2,60 | 0,00 | 2,59 | 1,37% | - |
| 13.11.2020 | 2,57 | 2,57 | 2,55 | 2,55 | 0,39% | - |
| 12.11.2020 | 2,45 | 2,54 | 2,45 | 2,54 | -2,31% | - |
| 11.11.2020 | 2,48 | 2,67 | 2,48 | 2,60 | 4,84% | - |
| 10.11.2020 | 2,48 | 2,50 | 0,00 | 2,48 | 0,00% | - |
| 09.11.2020 | 2,42 | 2,48 | 2,41 | 2,48 | 3,77% | - |
| 06.11.2020 | 2,39 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 05.11.2020 | 2,41 | 2,41 | 2,31 | 2,39 | 0,21% | - |
| 04.11.2020 | 2,40 | 2,40 | 2,33 | 2,39 | 0,85% | - |
| 03.11.2020 | 2,36 | 2,37 | 2,35 | 2,37 | 0,64% | - |
| 02.11.2020 | 2,36 | 2,36 | 2,35 | 2,35 | 0,86% | - |
| 30.10.2020 | 2,33 | 2,34 | 2,32 | 2,33 | 0,22% | - |
| 29.10.2020 | 2,31 | 2,33 | 2,31 | 2,33 | 1,31% | - |
| 28.10.2020 | 2,31 | 2,31 | 2,30 | 2,30 | -1,50% | - |
| 27.10.2020 | 2,33 | 2,34 | 2,33 | 2,33 | 0,65% | - |
| 26.10.2020 | 2,35 | 2,35 | 2,32 | 2,32 | -2,32% | - |
| 23.10.2020 | 2,35 | 2,37 | 2,34 | 2,37 | 0,21% | - |
| 22.10.2020 | 2,35 | 2,40 | 2,34 | 2,37 | 2,60% | - |
| 21.10.2020 | 2,35 | 2,35 | 2,31 | 2,31 | -2,74% | - |
| 20.10.2020 | 2,35 | 2,37 | 2,35 | 2,37 | -1,04% | - |
| 19.10.2020 | 2,36 | 2,40 | 2,33 | 2,40 | 0,21% | - |
| 16.10.2020 | 2,37 | 2,39 | 2,32 | 2,39 | -1,04% | - |
| 15.10.2020 | 0,00 | 2,42 | 0,00 | 2,42 | 0,84% | - |
| 14.10.2020 | 2,39 | 2,45 | 2,36 | 2,40 | 0,42% | - |
| 13.10.2020 | 2,38 | 2,39 | 2,37 | 2,39 | -0,83% | - |
| 12.10.2020 | 2,40 | 2,41 | 2,39 | 2,41 | 0,42% | - |
| 09.10.2020 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 08.10.2020 | 2,39 | 2,50 | 2,37 | 2,38 | 0,21% | - |
| 07.10.2020 | 2,39 | 2,39 | 2,37 | 2,37 | 0,64% | - |
| 06.10.2020 | 2,37 | 2,37 | 2,36 | 2,36 | 0,64% | - |
| 05.10.2020 | 2,36 | 2,37 | 2,33 | 2,34 | -0,21% | - |