Echtzeit-Aktienkurs Pimco Global Stocksplus & Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Global Stocksplus & Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,41 | 10,41 | 10,41 | 10,41 | -3,34% | - |
| 25.02.2021 | 10,77 | 10,77 | 10,77 | 10,77 | -2,71% | - |
| 24.02.2021 | 11,07 | 11,07 | 11,07 | 11,07 | 8,21% | - |
| 23.02.2021 | 10,75 | 11,07 | 9,93 | 10,23 | -1,82% | - |
| 22.02.2021 | 10,33 | 10,42 | 10,33 | 10,42 | -0,29% | - |
| 19.02.2021 | 10,40 | 10,63 | 0,00 | 10,45 | 2,85% | - |
| 18.02.2021 | 10,43 | 10,66 | 9,89 | 10,16 | -5,14% | - |
| 17.02.2021 | 9,75 | 10,97 | 9,75 | 10,71 | 3,73% | - |
| 16.02.2021 | 10,42 | 11,01 | 10,07 | 10,33 | -3,28% | - |
| 12.02.2021 | 10,38 | 10,96 | 10,13 | 10,68 | -0,14% | - |
| 11.02.2021 | 10,40 | 10,69 | 0,00 | 10,69 | 2,54% | - |
| 10.02.2021 | 10,26 | 10,95 | 10,06 | 10,43 | -0,24% | - |
| 09.02.2021 | 10,45 | 10,71 | 0,00 | 10,45 | -0,43% | - |
| 08.02.2021 | 9,98 | 11,02 | 9,98 | 10,50 | 0,33% | - |
| 05.02.2021 | 10,44 | 10,46 | 10,44 | 10,46 | 0,63% | - |
| 03.02.2021 | 10,31 | 10,59 | 10,02 | 10,40 | 1,66% | - |
| 02.02.2021 | 10,19 | 10,47 | 9,95 | 10,23 | 0,74% | - |
| 01.02.2021 | 10,11 | 10,41 | 9,51 | 10,15 | 1,20% | - |
| 29.01.2021 | 10,26 | 10,52 | 9,79 | 10,03 | -0,74% | - |
| 28.01.2021 | 10,12 | 10,34 | 9,86 | 10,11 | 0,70% | - |
| 27.01.2021 | 9,74 | 10,14 | 9,74 | 10,04 | -1,91% | - |
| 26.01.2021 | 10,23 | 10,23 | 10,23 | 10,23 | 2,45% | - |
| 25.01.2021 | 10,25 | 10,25 | 9,99 | 9,99 | -1,82% | - |
| 22.01.2021 | 9,90 | 10,47 | 9,90 | 10,17 | -0,10% | - |
| 21.01.2021 | 10,22 | 10,46 | 9,92 | 10,18 | 0,30% | - |
| 20.01.2021 | 10,19 | 10,43 | 9,87 | 10,15 | 0,69% | - |
| 19.01.2021 | 10,06 | 10,33 | 9,77 | 10,08 | 0,65% | - |
| 15.01.2021 | 10,03 | 10,26 | 9,57 | 10,02 | -0,84% | - |
| 14.01.2021 | 10,02 | 10,37 | 9,81 | 10,10 | 0,40% | - |
| 13.01.2021 | 10,06 | 10,35 | 9,83 | 10,06 | -1,28% | - |
| 12.01.2021 | 10,19 | 10,19 | 10,19 | 10,19 | -0,88% | - |
| 11.01.2021 | 10,54 | 10,60 | 10,03 | 10,28 | -0,34% | - |
| 08.01.2021 | 10,63 | 10,63 | 10,08 | 10,32 | 1,23% | - |
| 07.01.2021 | 9,93 | 10,45 | 9,89 | 10,19 | 0,69% | - |
| 06.01.2021 | 10,02 | 10,18 | 9,43 | 10,12 | 0,80% | - |
| 05.01.2021 | 9,83 | 10,10 | 9,78 | 10,04 | -2,43% | - |
| 04.01.2021 | 9,89 | 10,29 | 9,84 | 10,29 | 2,49% | - |
| 31.12.2020 | 9,51 | 10,09 | 9,51 | 10,04 | 0,25% | - |
| 30.12.2020 | 9,93 | 10,10 | 9,91 | 10,02 | 0,96% | - |
| 29.12.2020 | 10,06 | 10,08 | 9,77 | 9,92 | -2,60% | - |
| 28.12.2020 | 9,90 | 10,19 | 9,90 | 10,19 | 1,55% | - |
| 24.12.2020 | 10,10 | 10,22 | 9,83 | 10,03 | -0,64% | - |
| 23.12.2020 | 9,75 | 10,10 | 9,75 | 10,10 | 1,00% | - |
| 22.12.2020 | 9,74 | 10,10 | 9,73 | 10,00 | -0,25% | - |
| 21.12.2020 | 10,01 | 10,08 | 9,77 | 10,02 | -0,05% | - |
| 18.12.2020 | 10,06 | 10,10 | 9,80 | 10,03 | 0,30% | - |
| 17.12.2020 | 10,02 | 10,02 | 9,76 | 10,00 | 0,10% | - |
| 16.12.2020 | 10,03 | 10,28 | 9,72 | 9,99 | -0,45% | - |
| 15.12.2020 | 10,08 | 10,10 | 9,76 | 10,03 | 0,10% | - |
| 14.12.2020 | 10,08 | 10,10 | 9,80 | 10,02 | 0,75% | - |
| 11.12.2020 | 9,68 | 10,03 | 9,66 | 9,95 | -0,20% | - |
| 10.12.2020 | 9,52 | 10,12 | 9,52 | 9,97 | 0,30% | - |
| 09.12.2020 | 10,04 | 10,13 | 9,69 | 9,94 | -1,54% | - |
| 08.12.2020 | 9,83 | 10,25 | 9,70 | 10,09 | 4,72% | - |
| 07.12.2020 | 9,77 | 10,01 | 9,59 | 9,64 | -2,87% | - |
| 04.12.2020 | 9,94 | 9,97 | 9,64 | 9,92 | 1,12% | - |
| 03.12.2020 | 9,83 | 9,95 | 8,56 | 9,81 | -10,62% | - |
| 02.12.2020 | 9,66 | 10,98 | 9,62 | 10,98 | 11,76% | - |
| 01.12.2020 | 9,72 | 10,65 | 9,42 | 9,82 | 2,40% | - |
| 30.11.2020 | 9,34 | 9,59 | 9,29 | 9,59 | 0,95% | - |
| 27.11.2020 | 9,49 | 10,77 | 9,26 | 9,50 | 0,69% | - |
| 25.11.2020 | 9,31 | 9,65 | 9,24 | 9,44 | 0,05% | - |
| 24.11.2020 | 9,45 | 9,61 | 9,41 | 9,43 | 2,33% | - |
| 23.11.2020 | 9,22 | 9,43 | 8,92 | 9,22 | 1,15% | - |
| 20.11.2020 | 9,08 | 9,36 | 8,84 | 9,11 | 1,11% | - |
| 19.11.2020 | 8,71 | 9,01 | 8,71 | 9,01 | 1,87% | - |
| 18.11.2020 | 8,91 | 9,12 | 8,63 | 8,85 | 0,17% | - |
| 17.11.2020 | 8,41 | 9,04 | 8,41 | 8,83 | 0,23% | - |
| 16.11.2020 | 8,81 | 9,03 | 8,81 | 8,81 | 1,09% | - |
| 13.11.2020 | 8,66 | 8,90 | 8,47 | 8,72 | 0,64% | - |
| 12.11.2020 | 8,40 | 8,85 | 8,40 | 8,66 | 0,23% | - |
| 11.11.2020 | 8,61 | 8,79 | 8,36 | 8,64 | 0,88% | - |
| 10.11.2020 | 8,50 | 8,84 | 8,04 | 8,57 | 2,45% | - |
| 09.11.2020 | 8,13 | 8,88 | 8,13 | 8,36 | -1,53% | - |
| 06.11.2020 | 7,33 | 8,56 | 7,33 | 8,49 | 1,31% | - |
| 05.11.2020 | 8,34 | 8,84 | 8,10 | 8,38 | 1,58% | - |
| 04.11.2020 | 8,16 | 8,43 | 7,76 | 8,25 | 1,54% | - |
| 03.11.2020 | 7,88 | 8,21 | 7,49 | 8,13 | 5,31% | - |
| 02.11.2020 | 7,86 | 7,92 | 7,63 | 7,72 | -0,71% | - |
| 30.10.2020 | 7,80 | 7,80 | 7,57 | 7,77 | -0,32% | - |
| 29.10.2020 | 7,76 | 7,99 | 7,61 | 7,80 | 0,32% | - |
| 28.10.2020 | 8,10 | 8,10 | 7,60 | 7,77 | -2,94% | - |
| 27.10.2020 | 7,84 | 8,03 | 7,84 | 8,01 | 0,19% | - |
| 26.10.2020 | 8,03 | 8,21 | 7,77 | 7,99 | -0,81% | - |
| 23.10.2020 | 8,24 | 8,26 | 8,05 | 8,06 | 0,50% | - |
| 22.10.2020 | 8,26 | 8,28 | 8,01 | 8,02 | -4,58% | - |
| 21.10.2020 | 8,25 | 8,40 | 8,02 | 8,40 | 4,09% | - |
| 20.10.2020 | 8,10 | 8,31 | 8,07 | 8,07 | -4,50% | - |
| 19.10.2020 | 8,19 | 8,45 | 8,07 | 8,45 | -0,76% | - |
| 16.10.2020 | 8,32 | 8,52 | 8,10 | 8,52 | 2,22% | - |
| 15.10.2020 | 8,37 | 8,53 | 8,15 | 8,33 | -3,14% | - |
| 14.10.2020 | 7,95 | 8,60 | 7,95 | 8,60 | 1,71% | - |
| 13.10.2020 | 8,91 | 8,91 | 8,25 | 8,46 | 0,18% | - |
| 12.10.2020 | 8,45 | 8,66 | 8,24 | 8,44 | -0,12% | - |
| 09.10.2020 | 8,48 | 8,74 | 8,23 | 8,45 | -1,40% | - |
| 08.10.2020 | 8,44 | 8,71 | 8,44 | 8,57 | 0,53% | - |
| 07.10.2020 | 8,91 | 8,91 | 8,32 | 8,53 | 1,61% | - |
| 06.10.2020 | 8,54 | 8,93 | 8,28 | 8,39 | -0,71% | - |
| 05.10.2020 | 8,81 | 8,81 | 8,21 | 8,45 | 0,96% | - |
| 02.10.2020 | 8,41 | 8,46 | 8,05 | 8,37 | -0,95% | - |