Echtzeit-Aktienkurs Nuveen Core Equity Alpha Fund
Bid:
Ask:
Aktienkurse zur Nuveen Core Equity Alpha Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,29 | 14,61 | 13,90 | 14,30 | 0,03% | - |
| 25.02.2021 | 14,45 | 15,26 | 13,99 | 14,30 | -1,28% | - |
| 24.02.2021 | 14,45 | 14,79 | 14,38 | 14,48 | 0,59% | - |
| 23.02.2021 | 14,30 | 15,07 | 13,92 | 14,40 | 2,20% | - |
| 22.02.2021 | 14,43 | 14,84 | 0,00 | 14,09 | -0,60% | - |
| 19.02.2021 | 14,67 | 15,05 | 13,76 | 14,17 | -0,04% | - |
| 18.02.2021 | 15,00 | 15,00 | 13,79 | 14,18 | -2,88% | - |
| 17.02.2021 | 14,60 | 14,60 | 14,60 | 14,60 | -0,51% | - |
| 16.02.2021 | 14,70 | 15,54 | 14,27 | 14,67 | -2,72% | - |
| 12.02.2021 | 14,59 | 15,08 | 14,24 | 15,08 | 2,62% | - |
| 11.02.2021 | 14,60 | 15,07 | 0,00 | 14,70 | 3,67% | - |
| 10.02.2021 | 14,56 | 15,02 | 0,00 | 14,18 | -3,21% | - |
| 09.02.2021 | 14,50 | 15,03 | 0,00 | 14,65 | -1,58% | - |
| 08.02.2021 | 14,49 | 14,98 | 14,10 | 14,88 | 2,98% | - |
| 05.02.2021 | 14,44 | 14,80 | 14,08 | 14,45 | 0,38% | - |
| 04.02.2021 | 14,31 | 14,71 | 13,95 | 14,40 | 1,05% | - |
| 03.02.2021 | 14,63 | 14,66 | 14,21 | 14,25 | -0,14% | - |
| 02.02.2021 | 14,28 | 14,53 | 14,26 | 14,27 | 1,35% | - |
| 01.02.2021 | 13,96 | 14,37 | 13,92 | 14,08 | 1,19% | - |
| 29.01.2021 | 14,07 | 14,35 | 0,00 | 13,91 | -1,38% | - |
| 28.01.2021 | 14,06 | 14,49 | 13,76 | 14,11 | 0,64% | - |
| 27.01.2021 | 14,23 | 14,47 | 13,68 | 14,02 | -2,67% | - |
| 26.01.2021 | 14,44 | 14,83 | 14,39 | 14,40 | -2,17% | - |
| 25.01.2021 | 14,33 | 14,79 | 13,96 | 14,72 | 2,51% | - |
| 22.01.2021 | 14,32 | 14,70 | 14,31 | 14,36 | -0,07% | - |
| 21.01.2021 | 14,35 | 14,38 | 14,02 | 14,37 | 0,77% | - |
| 20.01.2021 | 14,24 | 14,68 | 14,15 | 14,26 | 1,17% | - |
| 19.01.2021 | 13,78 | 14,12 | 13,75 | 14,10 | 0,32% | - |
| 15.01.2021 | 14,00 | 14,45 | 13,96 | 14,05 | -0,18% | - |
| 14.01.2021 | 14,12 | 14,48 | 14,04 | 14,08 | -0,14% | - |
| 13.01.2021 | 14,12 | 14,52 | 13,76 | 14,10 | -0,46% | - |
| 12.01.2021 | 14,26 | 14,54 | 13,82 | 14,16 | 0,14% | - |
| 11.01.2021 | 14,17 | 14,54 | 13,79 | 14,14 | 0,04% | - |
| 08.01.2021 | 14,98 | 14,98 | 14,07 | 14,14 | 0,32% | - |
| 07.01.2021 | 14,09 | 14,46 | 13,98 | 14,09 | 1,26% | - |
| 06.01.2021 | 13,96 | 14,30 | 13,54 | 13,92 | 0,36% | - |
| 05.01.2021 | 13,78 | 13,96 | 13,74 | 13,87 | -1,63% | - |
| 04.01.2021 | 13,94 | 14,13 | 13,69 | 14,10 | 0,00% | - |
| 31.12.2020 | 14,02 | 14,43 | 14,01 | 14,10 | 0,43% | - |
| 30.12.2020 | 13,98 | 14,37 | 13,95 | 14,04 | 0,43% | - |
| 29.12.2020 | 14,04 | 14,04 | 13,97 | 13,98 | -0,36% | - |
| 28.12.2020 | 13,95 | 14,04 | 13,95 | 14,03 | -2,47% | - |
| 24.12.2020 | 13,96 | 14,38 | 13,38 | 14,38 | 3,12% | - |
| 23.12.2020 | 13,95 | 13,97 | 13,92 | 13,95 | 0,07% | - |
| 22.12.2020 | 14,01 | 14,01 | 13,53 | 13,94 | -0,04% | - |
| 21.12.2020 | 13,81 | 14,25 | 13,74 | 13,94 | -0,29% | - |
| 18.12.2020 | 13,86 | 14,32 | 13,86 | 13,98 | 0,07% | - |
| 17.12.2020 | 13,87 | 13,98 | 13,86 | 13,97 | 1,16% | - |
| 16.12.2020 | 13,78 | 13,84 | 13,78 | 13,81 | -1,00% | - |
| 15.12.2020 | 13,95 | 13,95 | 13,95 | 13,95 | 2,76% | - |
| 14.12.2020 | 13,64 | 13,68 | 13,57 | 13,58 | -1,38% | - |
| 11.12.2020 | 13,78 | 13,78 | 13,71 | 13,77 | -0,25% | - |
| 10.12.2020 | 13,77 | 13,80 | 13,72 | 13,80 | -0,25% | - |
| 09.12.2020 | 13,86 | 13,88 | 13,80 | 13,84 | 0,29% | - |
| 08.12.2020 | 14,15 | 14,15 | 13,52 | 13,80 | 0,22% | - |
| 07.12.2020 | 13,86 | 13,86 | 13,76 | 13,77 | -1,29% | - |
| 04.12.2020 | 13,91 | 13,95 | 13,90 | 13,95 | 0,83% | - |
| 03.12.2020 | 13,82 | 13,86 | 13,80 | 13,83 | 0,44% | - |
| 02.12.2020 | 13,73 | 14,12 | 7,28 | 13,77 | 0,62% | - |
| 01.12.2020 | 13,62 | 13,98 | 13,62 | 13,69 | 1,48% | - |
| 30.11.2020 | 13,46 | 13,49 | 13,40 | 13,49 | -0,15% | - |
| 27.11.2020 | 13,51 | 13,52 | 13,48 | 13,51 | 0,60% | - |
| 25.11.2020 | 13,43 | 13,43 | 13,43 | 13,43 | -0,56% | - |
| 24.11.2020 | 13,50 | 13,59 | 13,49 | 13,50 | 0,41% | - |
| 23.11.2020 | 13,52 | 13,55 | 13,45 | 13,45 | -0,63% | - |
| 20.11.2020 | 13,52 | 13,56 | 13,48 | 13,53 | -0,07% | - |
| 19.11.2020 | 13,48 | 13,54 | 13,42 | 13,54 | 0,33% | - |
| 18.11.2020 | 13,57 | 13,60 | 13,50 | 13,50 | -0,66% | - |
| 17.11.2020 | 13,40 | 13,61 | 13,39 | 13,59 | 0,52% | - |
| 16.11.2020 | 13,41 | 13,53 | 13,39 | 13,52 | 1,54% | - |
| 13.11.2020 | 13,24 | 13,32 | 13,24 | 13,31 | 1,88% | - |
| 12.11.2020 | 13,16 | 13,25 | 13,05 | 13,07 | -1,21% | - |
| 11.11.2020 | 13,18 | 13,27 | 13,17 | 13,23 | -0,71% | - |
| 10.11.2020 | 12,99 | 13,58 | 12,99 | 13,32 | 0,11% | - |
| 09.11.2020 | 13,47 | 13,57 | 13,31 | 13,31 | 2,54% | - |
| 06.11.2020 | 13,20 | 13,33 | 12,94 | 12,98 | -0,35% | - |
| 05.11.2020 | 12,98 | 13,05 | 12,54 | 13,02 | 3,33% | - |
| 04.11.2020 | 12,62 | 12,75 | 12,33 | 12,60 | 0,52% | - |
| 03.11.2020 | 12,54 | 12,75 | 12,45 | 12,54 | 1,99% | - |
| 02.11.2020 | 12,37 | 12,40 | 12,25 | 12,29 | 1,40% | - |
| 30.10.2020 | 12,25 | 12,25 | 12,09 | 12,12 | -1,34% | - |
| 29.10.2020 | 12,23 | 12,34 | 12,19 | 12,29 | 0,29% | - |
| 28.10.2020 | 12,46 | 12,46 | 12,01 | 12,25 | -3,24% | - |
| 27.10.2020 | 12,77 | 12,78 | 12,66 | 12,66 | -0,74% | - |
| 26.10.2020 | 12,90 | 12,90 | 12,75 | 12,76 | -5,06% | - |
| 23.10.2020 | 13,07 | 13,44 | 13,07 | 13,44 | 3,27% | - |
| 22.10.2020 | 13,12 | 13,12 | 13,01 | 13,01 | 0,04% | - |
| 21.10.2020 | 13,08 | 13,10 | 13,01 | 13,01 | -0,15% | - |
| 20.10.2020 | 13,00 | 13,46 | 13,00 | 13,03 | 0,58% | - |
| 19.10.2020 | 13,19 | 13,19 | 12,95 | 12,95 | -1,37% | - |
| 16.10.2020 | 13,17 | 13,21 | 13,12 | 13,13 | -2,60% | - |
| 15.10.2020 | 13,07 | 13,50 | 13,06 | 13,48 | 2,78% | - |
| 14.10.2020 | 13,26 | 13,26 | 13,10 | 13,12 | -0,34% | - |
| 13.10.2020 | 13,34 | 13,34 | 13,13 | 13,16 | -0,72% | - |
| 12.10.2020 | 13,18 | 13,29 | 13,18 | 13,26 | 0,65% | - |
| 09.10.2020 | 13,27 | 13,27 | 12,86 | 13,17 | -0,19% | - |
| 08.10.2020 | 13,21 | 13,21 | 12,87 | 13,20 | 0,53% | - |
| 07.10.2020 | 13,00 | 13,55 | 13,00 | 13,13 | 1,90% | - |
| 06.10.2020 | 13,04 | 13,34 | 12,87 | 12,88 | -0,73% | - |
| 05.10.2020 | 12,92 | 12,98 | 12,83 | 12,98 | 1,61% | - |