Echtzeit-Aktienkurs PIMCO Commercial Mortgage Securities Trust
Bid:
Ask:
Aktienkurse zur PIMCO Commercial Mortgage Securities Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,99 | 11,65 | 10,68 | 11,01 | -0,09% | - |
| 25.02.2021 | 11,07 | 11,81 | 10,84 | 11,02 | -0,23% | - |
| 24.02.2021 | 11,19 | 11,27 | 10,83 | 11,04 | -1,60% | - |
| 23.02.2021 | 10,63 | 11,50 | 10,63 | 11,22 | 0,04% | - |
| 22.02.2021 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 19.02.2021 | 11,26 | 11,97 | 10,95 | 11,30 | 0,00% | - |
| 18.02.2021 | 11,19 | 11,59 | 10,63 | 11,30 | 0,31% | - |
| 17.02.2021 | 10,63 | 11,59 | 10,63 | 11,26 | -0,75% | - |
| 16.02.2021 | 11,22 | 11,61 | 10,70 | 11,35 | 0,22% | - |
| 12.02.2021 | 11,24 | 11,68 | 10,65 | 11,32 | -0,13% | - |
| 11.02.2021 | 11,97 | 11,97 | 11,07 | 11,34 | -0,04% | - |
| 10.02.2021 | 11,21 | 11,34 | 10,75 | 11,34 | 1,16% | - |
| 09.02.2021 | 11,49 | 11,53 | 10,92 | 11,21 | -0,44% | - |
| 08.02.2021 | 11,09 | 11,37 | 10,95 | 11,26 | -0,53% | - |
| 05.02.2021 | 11,02 | 11,57 | 11,00 | 11,32 | -0,13% | - |
| 04.02.2021 | 11,44 | 11,59 | 11,04 | 11,34 | 1,07% | - |
| 03.02.2021 | 11,23 | 11,50 | 11,22 | 11,22 | -0,84% | - |
| 02.02.2021 | 11,24 | 11,31 | 11,05 | 11,31 | 2,82% | - |
| 01.02.2021 | 10,88 | 11,54 | 10,69 | 11,00 | -1,21% | - |
| 29.01.2021 | 11,08 | 11,38 | 10,81 | 11,14 | 0,59% | - |
| 28.01.2021 | 11,15 | 11,42 | 10,85 | 11,07 | -0,76% | - |
| 27.01.2021 | 10,99 | 11,43 | 10,99 | 11,16 | -0,36% | - |
| 26.01.2021 | 11,20 | 11,20 | 11,20 | 11,20 | 2,71% | - |
| 25.01.2021 | 10,57 | 11,45 | 10,57 | 10,90 | -2,24% | - |
| 22.01.2021 | 11,17 | 11,17 | 10,89 | 11,15 | -0,49% | - |
| 21.01.2021 | 11,21 | 11,49 | 10,93 | 11,21 | 0,04% | - |
| 20.01.2021 | 11,36 | 11,38 | 10,84 | 11,20 | 1,40% | - |
| 19.01.2021 | 10,92 | 11,36 | 10,92 | 11,05 | 0,00% | - |
| 15.01.2021 | 10,31 | 11,20 | 10,31 | 11,05 | 1,10% | - |
| 14.01.2021 | 11,05 | 11,14 | 10,72 | 10,93 | -1,00% | - |
| 13.01.2021 | 11,03 | 11,29 | 10,77 | 11,04 | -0,63% | - |
| 12.01.2021 | 11,23 | 11,33 | 10,69 | 11,11 | 1,55% | - |
| 11.01.2021 | 11,22 | 11,22 | 10,63 | 10,94 | -0,50% | - |
| 08.01.2021 | 11,07 | 11,27 | 10,68 | 10,99 | 0,27% | - |
| 07.01.2021 | 10,92 | 11,18 | 10,66 | 10,96 | 0,78% | - |
| 06.01.2021 | 10,84 | 11,49 | 10,63 | 10,88 | -0,32% | - |
| 05.01.2021 | 10,57 | 11,23 | 10,57 | 10,91 | 2,78% | - |
| 04.01.2021 | 10,81 | 10,92 | 10,62 | 10,62 | -1,21% | - |
| 31.12.2020 | 10,92 | 10,92 | 10,73 | 10,75 | 0,00% | - |
| 30.12.2020 | 10,76 | 10,80 | 10,74 | 10,75 | 0,14% | - |
| 29.12.2020 | 10,74 | 10,78 | 10,72 | 10,73 | 0,23% | - |
| 28.12.2020 | 10,76 | 10,76 | 10,71 | 10,71 | -0,65% | - |
| 24.12.2020 | 10,79 | 12,28 | 10,75 | 10,78 | 0,75% | - |
| 23.12.2020 | 10,78 | 10,95 | 10,67 | 10,70 | 0,19% | - |
| 22.12.2020 | 10,68 | 10,99 | 10,67 | 10,68 | -0,09% | - |
| 21.12.2020 | 10,55 | 10,69 | 10,37 | 10,69 | -0,28% | - |
| 18.12.2020 | 10,69 | 10,98 | 10,43 | 10,72 | 0,89% | - |
| 17.12.2020 | 10,73 | 10,75 | 10,45 | 10,62 | -1,35% | - |
| 16.12.2020 | 10,72 | 10,84 | 0,00 | 10,77 | -0,28% | - |
| 15.12.2020 | 10,78 | 10,80 | 10,77 | 10,80 | 0,65% | - |
| 14.12.2020 | 10,58 | 10,81 | 10,56 | 10,73 | -1,02% | - |
| 11.12.2020 | 11,01 | 11,01 | 10,61 | 10,84 | -0,23% | - |
| 10.12.2020 | 10,86 | 10,93 | 10,82 | 10,86 | -0,73% | - |
| 09.12.2020 | 10,98 | 11,05 | 10,92 | 10,94 | -0,50% | - |
| 08.12.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -1,61% | - |
| 07.12.2020 | 11,22 | 2.151,63 | 10,14 | 11,18 | 0,95% | - |
| 04.12.2020 | 11,06 | 11,37 | 11,06 | 11,07 | 0,82% | - |
| 03.12.2020 | 10,98 | 11,00 | 10,96 | 10,98 | -99,74% | - |
| 02.12.2020 | 11,51 | 4.294,67 | 11,51 | 4.294,67 | 39.573,63% | - |
| 01.12.2020 | 10,89 | 10,90 | 10,60 | 10,83 | 0,84% | - |
| 30.11.2020 | 10,66 | 10,98 | 10,66 | 10,74 | 0,23% | - |
| 27.11.2020 | 10,60 | 10,89 | 10,59 | 10,71 | 2,93% | - |
| 25.11.2020 | 10,23 | 10,57 | 10,23 | 10,41 | 1,07% | - |
| 24.11.2020 | 10,27 | 10,33 | 10,25 | 10,30 | 0,93% | - |
| 23.11.2020 | 10,17 | 10,28 | 10,17 | 10,20 | 0,29% | - |
| 20.11.2020 | 10,05 | 10,26 | 10,05 | 10,17 | 0,10% | - |
| 19.11.2020 | 10,15 | 10,21 | 10,13 | 10,16 | 0,89% | - |
| 18.11.2020 | 10,10 | 10,32 | 10,07 | 10,07 | -0,05% | - |
| 17.11.2020 | 10,08 | 10,10 | 10,05 | 10,08 | 0,65% | - |
| 16.11.2020 | 10,09 | 10,09 | 10,01 | 10,01 | 0,25% | - |
| 13.11.2020 | 9,96 | 9,99 | 9,95 | 9,99 | 0,25% | - |
| 12.11.2020 | 9,95 | 9,96 | 9,94 | 9,96 | 0,25% | - |
| 11.11.2020 | 9,89 | 10,13 | 9,88 | 9,94 | 0,30% | - |
| 10.11.2020 | 9,92 | 9,97 | 9,88 | 9,91 | -0,90% | - |
| 09.11.2020 | 10,01 | 10,36 | 9,94 | 10,00 | 1,47% | - |
| 06.11.2020 | 9,61 | 9,94 | 9,61 | 9,85 | -0,81% | - |
| 05.11.2020 | 9,98 | 10,08 | 9,91 | 9,93 | 0,61% | - |
| 04.11.2020 | 9,79 | 9,97 | 9,79 | 9,87 | -0,35% | - |
| 03.11.2020 | 9,79 | 9,97 | 9,79 | 9,91 | 0,66% | - |
| 02.11.2020 | 9,94 | 9,99 | 9,84 | 9,84 | 1,44% | - |
| 30.10.2020 | 9,81 | 9,81 | 9,69 | 9,70 | -0,77% | - |
| 29.10.2020 | 9,83 | 9,93 | 9,78 | 9,78 | 0,62% | - |
| 28.10.2020 | 9,80 | 10,04 | 9,68 | 9,72 | -0,87% | - |
| 27.10.2020 | 9,91 | 10,05 | 9,79 | 9,80 | -0,36% | - |
| 26.10.2020 | 0,00 | 9,90 | 0,00 | 9,84 | -3,44% | - |
| 23.10.2020 | 10,04 | 10,19 | 9,66 | 10,19 | 2,98% | - |
| 22.10.2020 | 9,89 | 10,02 | 9,89 | 9,89 | -2,51% | - |
| 21.10.2020 | 9,90 | 10,15 | 9,86 | 10,15 | 2,89% | - |
| 20.10.2020 | 9,92 | 9,94 | 9,86 | 9,86 | 2,39% | - |
| 19.10.2020 | 9,82 | 9,89 | 9,63 | 9,63 | -0,31% | - |
| 16.10.2020 | 9,98 | 9,98 | 9,65 | 9,66 | -0,31% | - |
| 15.10.2020 | 9,66 | 9,97 | 9,66 | 9,69 | -1,82% | - |
| 14.10.2020 | 9,87 | 9,91 | 9,66 | 9,87 | -0,20% | - |
| 13.10.2020 | 10,01 | 10,01 | 9,71 | 9,89 | 1,18% | - |
| 12.10.2020 | 10,03 | 10,03 | 9,78 | 9,78 | -2,45% | - |
| 09.10.2020 | 10,04 | 10,10 | 9,89 | 10,02 | -1,57% | - |
| 08.10.2020 | 10,27 | 10,30 | 10,01 | 10,18 | -1,31% | - |
| 07.10.2020 | 10,33 | 10,37 | 10,25 | 10,32 | -0,43% | - |
| 06.10.2020 | 10,45 | 10,45 | 10,10 | 10,36 | 0,34% | - |
| 05.10.2020 | 10,35 | 10,38 | 10,28 | 10,33 | 0,34% | - |