Echtzeit-Aktienkurs Nuven Mortgage Opportunity Term Fund 2
Bid:
Ask:
Aktienkurse zur Nuven Mortgage Opportunity Term Fund 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 23,75 | 23,75 | 21,54 | 22,09 | -0,16% | - |
| 10.12.2019 | 22,09 | 22,65 | 22,09 | 22,13 | 2,81% | - |
| 09.12.2019 | 22,05 | 22,08 | 21,49 | 21,52 | -4,67% | - |
| 06.12.2019 | 22,06 | 22,58 | 22,06 | 22,58 | 2,33% | - |
| 05.12.2019 | 22,11 | 22,12 | 21,59 | 22,06 | -0,25% | - |
| 04.12.2019 | 22,11 | 22,63 | 21,56 | 22,12 | 2,72% | - |
| 03.12.2019 | 24,13 | 26,68 | 21,53 | 21,53 | -2,54% | - |
| 02.12.2019 | 22,08 | 24,13 | 22,08 | 22,09 | -0,09% | - |
| 29.11.2019 | 22,11 | 22,64 | 21,58 | 22,11 | -0,14% | - |
| 27.11.2019 | 22,14 | 27,83 | 21,59 | 22,14 | -2,12% | - |
| 26.11.2019 | 22,10 | 24,40 | 22,06 | 22,62 | -0,09% | - |
| 25.11.2019 | 22,09 | 22,64 | 22,07 | 22,64 | 2,51% | - |
| 22.11.2019 | 22,13 | 22,66 | 22,09 | 22,09 | -0,14% | - |
| 21.11.2019 | 24,38 | 26,17 | 22,08 | 22,12 | 0,32% | - |
| 20.11.2019 | 22,29 | 22,87 | 22,05 | 22,05 | 0,11% | - |
| 19.11.2019 | 22,16 | 22,97 | 22,02 | 22,02 | -0,45% | - |
| 18.11.2019 | 22,12 | 24,16 | 21,60 | 22,12 | 2,34% | - |
| 15.11.2019 | 22,17 | 23,90 | 21,62 | 21,62 | -2,68% | - |
| 14.11.2019 | 22,21 | 28,81 | 21,70 | 22,21 | -0,18% | - |
| 13.11.2019 | 22,21 | 24,23 | 22,14 | 22,25 | -2,09% | - |
| 12.11.2019 | 22,19 | 22,73 | 21,58 | 22,73 | 2,46% | - |
| 11.11.2019 | 25,92 | 25,92 | 21,64 | 22,18 | -2,44% | - |
| 08.11.2019 | 24,25 | 24,25 | 22,16 | 22,74 | 1,93% | - |
| 07.11.2019 | 26,44 | 26,44 | 22,19 | 22,31 | 0,27% | - |
| 06.11.2019 | 24,70 | 24,70 | 22,15 | 22,25 | 0,52% | - |
| 05.11.2019 | 22,25 | 24,27 | 22,12 | 22,13 | -0,56% | - |
| 04.11.2019 | 22,26 | 27,42 | 20,45 | 22,26 | 0,02% | - |
| 31.10.2019 | 22,24 | 24,24 | 22,21 | 22,25 | -2,15% | - |
| 30.10.2019 | 21,94 | 24,50 | 21,94 | 22,74 | -0,04% | - |
| 29.10.2019 | 22,23 | 24,34 | 22,23 | 22,75 | 2,50% | - |
| 28.10.2019 | 22,76 | 22,76 | 22,20 | 22,20 | 2,54% | - |
| 25.10.2019 | 22,24 | 22,75 | 21,65 | 21,65 | -2,37% | - |
| 24.10.2019 | 21,76 | 24,34 | 21,76 | 22,17 | 2,52% | - |
| 23.10.2019 | 22,52 | 23,28 | 21,63 | 21,63 | 0,25% | - |
| 22.10.2019 | 22,21 | 22,21 | 21,57 | 21,57 | -5,00% | - |
| 21.10.2019 | 22,19 | 24,20 | 22,12 | 22,71 | 5,12% | - |
| 18.10.2019 | 23,57 | 24,77 | 20,50 | 21,60 | -2,75% | - |
| 17.10.2019 | 24,27 | 24,27 | 22,21 | 22,21 | -1,38% | - |
| 16.10.2019 | 24,57 | 25,13 | 21,80 | 22,52 | 1,12% | - |
| 15.10.2019 | 24,53 | 24,53 | 22,23 | 22,27 | 0,41% | - |
| 14.10.2019 | 22,22 | 24,21 | 21,45 | 22,18 | 2,95% | - |
| 11.10.2019 | 22,00 | 24,01 | 21,55 | 21,55 | -2,82% | - |
| 10.10.2019 | 24,32 | 27,50 | 22,17 | 22,17 | -0,20% | - |
| 09.10.2019 | 22,21 | 22,67 | 22,21 | 22,22 | -0,20% | - |
| 08.10.2019 | 23,94 | 23,94 | 22,24 | 22,26 | 0,07% | - |
| 07.10.2019 | 26,18 | 26,90 | 21,98 | 22,25 | 0,25% | - |
| 04.10.2019 | 22,27 | 23,99 | 21,75 | 22,19 | 0,43% | - |
| 03.10.2019 | 22,22 | 22,27 | 21,67 | 22,10 | -0,11% | - |
| 02.10.2019 | 24,15 | 24,15 | 22,12 | 22,12 | -0,14% | - |
| 01.10.2019 | 21,79 | 22,28 | 21,26 | 22,15 | 0,66% | - |
| 30.09.2019 | 22,26 | 22,26 | 21,60 | 22,01 | -1,15% | - |
| 27.09.2019 | 22,27 | 26,21 | 21,60 | 22,26 | 0,00% | - |
| 26.09.2019 | 21,35 | 23,90 | 21,35 | 22,26 | 0,86% | - |
| 25.09.2019 | 22,15 | 24,20 | 21,60 | 22,07 | -0,50% | - |
| 24.09.2019 | 22,17 | 22,18 | 22,09 | 22,18 | 0,14% | 1.314,00 |
| 23.09.2019 | 22,16 | 22,16 | 22,14 | 22,15 | 0,23% | 740,00 |
| 20.09.2019 | 22,09 | 22,11 | 22,09 | 22,10 | 0,05% | 3.500,00 |
| 19.09.2019 | 22,10 | 22,10 | 22,09 | 22,09 | -0,32% | 453,00 |
| 18.09.2019 | 22,04 | 22,18 | 22,04 | 22,16 | -0,18% | 3.303,00 |
| 17.09.2019 | 22,20 | 22,20 | 22,18 | 22,20 | -0,52% | 3.744,00 |
| 16.09.2019 | 21,74 | 22,35 | 21,03 | 22,32 | 0,36% | - |
| 13.09.2019 | 21,88 | 22,39 | 21,38 | 22,24 | -0,27% | - |
| 12.09.2019 | 21,26 | 24,24 | 21,26 | 22,30 | 0,20% | - |
| 11.09.2019 | 22,17 | 22,25 | 22,17 | 22,25 | -0,63% | 1.045,00 |
| 10.09.2019 | 22,39 | 22,39 | 22,39 | 22,39 | 0,09% | 169,00 |
| 09.09.2019 | 22,46 | 22,46 | 22,37 | 22,37 | 0,09% | 975,00 |
| 06.09.2019 | 22,35 | 22,35 | 22,35 | 22,35 | 0,43% | 241,00 |
| 05.09.2019 | 22,26 | 22,26 | 22,26 | 22,26 | -0,60% | 100,00 |
| 04.09.2019 | 25,98 | 25,98 | 21,77 | 22,39 | 0,27% | - |
| 03.09.2019 | 22,35 | 22,35 | 22,33 | 22,33 | 0,45% | 1.383,00 |
| 30.08.2019 | 22,22 | 22,23 | 22,22 | 22,23 | -0,09% | 200,00 |
| 29.08.2019 | 22,22 | 23,32 | 22,22 | 22,25 | 0,11% | - |
| 28.08.2019 | 22,24 | 24,23 | 22,18 | 22,23 | -0,02% | - |
| 27.08.2019 | 22,23 | 22,23 | 22,23 | 22,23 | -0,04% | 100,00 |
| 26.08.2019 | 22,24 | 22,24 | 22,24 | 22,24 | 0,18% | 1.150,00 |
| 23.08.2019 | 22,20 | 22,20 | 22,20 | 22,20 | -0,49% | 500,00 |
| 22.08.2019 | 21,96 | 23,96 | 21,65 | 22,31 | 0,04% | - |
| 21.08.2019 | 22,35 | 22,35 | 22,30 | 22,30 | 0,00% | 1.400,00 |
| 20.08.2019 | 22,37 | 22,37 | 22,30 | 22,30 | 3,91% | 2.014,00 |
| 19.08.2019 | 27,03 | 27,03 | 21,46 | 21,46 | -3,72% | - |
| 16.08.2019 | 28,54 | 28,54 | 22,27 | 22,29 | -0,13% | - |
| 15.08.2019 | 22,55 | 22,55 | 22,32 | 22,32 | 0,00% | 411,00 |
| 14.08.2019 | 24,46 | 24,46 | 22,31 | 22,32 | -0,67% | - |
| 13.08.2019 | 24,59 | 24,59 | 22,44 | 22,47 | 0,02% | - |
| 12.08.2019 | 24,58 | 24,58 | 21,75 | 22,47 | -0,49% | - |
| 09.08.2019 | 26,12 | 26,12 | 22,26 | 22,58 | 0,02% | - |
| 08.08.2019 | 22,57 | 22,57 | 22,57 | 22,57 | 0,51% | 809,00 |
| 06.08.2019 | 26,63 | 26,63 | 22,40 | 22,46 | -0,86% | - |
| 05.08.2019 | 22,65 | 22,65 | 22,65 | 22,65 | 0,94% | 200,00 |
| 02.08.2019 | 22,45 | 22,45 | 22,44 | 22,44 | -0,75% | 600,00 |
| 01.08.2019 | 24,61 | 24,61 | 22,45 | 22,61 | 0,94% | - |
| 31.07.2019 | 24,55 | 24,55 | 21,74 | 22,40 | -0,44% | - |
| 30.07.2019 | 22,50 | 22,50 | 22,50 | 22,50 | -0,11% | 200,00 |
| 29.07.2019 | 26,36 | 26,36 | 22,17 | 22,53 | -0,11% | - |
| 26.07.2019 | 22,55 | 22,55 | 22,55 | 22,55 | 0,49% | 251,00 |
| 25.07.2019 | 22,40 | 22,44 | 22,40 | 22,44 | 0,76% | 1.200,00 |
| 24.07.2019 | 24,33 | 24,33 | 21,60 | 22,27 | 0,00% | - |
| 23.07.2019 | 24,20 | 24,20 | 22,27 | 22,27 | 0,00% | - |
| 22.07.2019 | 24,62 | 24,62 | 22,27 | 22,27 | -1,59% | - |
| 19.07.2019 | 22,63 | 22,63 | 22,63 | 22,63 | 0,00% | 100,00 |