Echtzeit-Aktienkurs Pimco Income Opportunity Fund
Bid:
Ask:
Aktienkurse zur Pimco Income Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,95 | 25,95 | 25,20 | 25,20 | -0,08% | - |
| 25.02.2021 | 25,22 | 25,22 | 25,22 | 25,22 | 0,10% | - |
| 24.02.2021 | 25,87 | 26,49 | 25,16 | 25,19 | -2,44% | - |
| 23.02.2021 | 25,84 | 27,22 | 25,76 | 25,82 | 2,81% | - |
| 22.02.2021 | 25,85 | 26,51 | 25,12 | 25,12 | 0,14% | - |
| 19.02.2021 | 25,72 | 25,78 | 0,00 | 25,08 | -2,34% | - |
| 18.02.2021 | 25,69 | 26,32 | 25,03 | 25,68 | 0,06% | - |
| 17.02.2021 | 25,52 | 27,12 | 24,95 | 25,67 | 0,10% | - |
| 16.02.2021 | 25,51 | 27,06 | 24,92 | 25,64 | 0,06% | - |
| 12.02.2021 | 25,34 | 25,71 | 24,22 | 25,63 | 1,30% | - |
| 11.02.2021 | 25,36 | 26,08 | 0,00 | 25,30 | 0,66% | - |
| 10.02.2021 | 25,09 | 26,30 | 0,00 | 25,13 | -0,93% | - |
| 09.02.2021 | 25,37 | 26,02 | 0,00 | 25,37 | -0,26% | - |
| 08.02.2021 | 25,43 | 26,01 | 24,80 | 25,43 | -1,83% | - |
| 05.02.2021 | 25,35 | 25,97 | 25,33 | 25,91 | -2,61% | - |
| 04.02.2021 | 26,59 | 26,60 | 26,59 | 26,60 | 5,49% | - |
| 03.02.2021 | 25,18 | 25,85 | 24,57 | 25,22 | 0,08% | - |
| 02.02.2021 | 25,23 | 25,81 | 24,97 | 25,20 | 0,38% | - |
| 01.02.2021 | 24,92 | 25,63 | 24,37 | 25,10 | 0,38% | - |
| 29.01.2021 | 24,91 | 25,52 | 24,31 | 25,01 | 0,30% | - |
| 28.01.2021 | 24,88 | 24,93 | 24,28 | 24,93 | 0,30% | - |
| 27.01.2021 | 24,71 | 25,42 | 24,10 | 24,86 | -0,10% | - |
| 26.01.2021 | 26,22 | 26,22 | 24,88 | 24,88 | 0,18% | - |
| 25.01.2021 | 24,85 | 24,88 | 24,18 | 24,84 | 0,10% | - |
| 22.01.2021 | 24,81 | 25,47 | 24,80 | 24,81 | 0,10% | - |
| 21.01.2021 | 24,83 | 25,45 | 24,14 | 24,79 | 0,28% | - |
| 20.01.2021 | 24,74 | 25,45 | 24,63 | 24,72 | 0,16% | - |
| 19.01.2021 | 24,79 | 25,45 | 24,03 | 24,68 | -0,24% | - |
| 15.01.2021 | 24,62 | 25,84 | 24,06 | 24,74 | -0,04% | - |
| 14.01.2021 | 24,99 | 25,75 | 24,29 | 24,75 | -1,73% | - |
| 13.01.2021 | 25,07 | 25,87 | 24,41 | 25,18 | -0,40% | - |
| 12.01.2021 | 25,25 | 26,01 | 24,66 | 25,28 | -0,35% | - |
| 11.01.2021 | 25,39 | 25,45 | 24,71 | 25,37 | -0,39% | - |
| 08.01.2021 | 26,24 | 26,24 | 24,70 | 25,47 | 0,22% | - |
| 07.01.2021 | 25,30 | 26,09 | 24,67 | 25,42 | 0,55% | - |
| 06.01.2021 | 25,22 | 25,93 | 24,63 | 25,28 | 0,00% | - |
| 05.01.2021 | 25,31 | 25,97 | 25,22 | 25,28 | 0,02% | - |
| 04.01.2021 | 25,37 | 25,97 | 25,19 | 25,27 | -0,02% | - |
| 31.12.2020 | 24,54 | 26,05 | 24,47 | 25,28 | 0,22% | - |
| 30.12.2020 | 25,88 | 25,90 | 24,53 | 25,22 | 0,54% | - |
| 29.12.2020 | 24,94 | 25,60 | 24,72 | 25,09 | -4,62% | - |
| 28.12.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 5,79% | - |
| 24.12.2020 | 24,77 | 26,41 | 24,37 | 24,86 | -0,34% | - |
| 23.12.2020 | 24,85 | 25,55 | 24,33 | 24,95 | 0,67% | - |
| 22.12.2020 | 25,08 | 25,74 | 24,78 | 24,78 | -0,98% | - |
| 21.12.2020 | 24,93 | 25,03 | 24,44 | 25,03 | -0,56% | - |
| 18.12.2020 | 25,06 | 25,81 | 25,01 | 25,17 | -0,08% | - |
| 17.12.2020 | 25,09 | 25,74 | 24,93 | 25,19 | 0,64% | - |
| 16.12.2020 | 24,82 | 25,53 | 24,29 | 25,03 | 0,28% | - |
| 15.12.2020 | 24,74 | 25,47 | 24,08 | 24,96 | 0,99% | - |
| 14.12.2020 | 24,77 | 25,36 | 24,71 | 24,71 | -0,24% | - |
| 11.12.2020 | 25,02 | 25,70 | 24,24 | 24,77 | -1,33% | - |
| 10.12.2020 | 25,41 | 25,96 | 24,59 | 25,11 | -1,95% | - |
| 09.12.2020 | 25,63 | 26,26 | 25,40 | 25,61 | 0,14% | - |
| 08.12.2020 | 25,58 | 26,25 | 25,34 | 25,57 | 0,12% | - |
| 07.12.2020 | 25,40 | 25,75 | 25,01 | 25,54 | 0,16% | - |
| 04.12.2020 | 25,56 | 26,09 | 24,99 | 25,50 | 0,69% | - |
| 03.12.2020 | 25,35 | 25,84 | 25,22 | 25,33 | 0,74% | - |
| 02.12.2020 | 25,08 | 25,73 | 24,53 | 25,14 | 0,26% | - |
| 01.12.2020 | 25,10 | 25,63 | 24,35 | 25,08 | 0,99% | - |
| 30.11.2020 | 24,68 | 25,44 | 24,64 | 24,83 | -3,16% | - |
| 27.11.2020 | 24,34 | 25,64 | 23,74 | 25,64 | 8,55% | - |
| 25.11.2020 | 23,62 | 24,12 | 23,62 | 23,62 | -2,03% | - |
| 24.11.2020 | 24,04 | 24,72 | 23,58 | 24,11 | 0,73% | - |
| 23.11.2020 | 23,91 | 24,43 | 23,75 | 23,94 | 0,93% | - |
| 20.11.2020 | 23,66 | 23,79 | 23,04 | 23,72 | -0,02% | - |
| 19.11.2020 | 22,52 | 23,72 | 22,52 | 23,72 | 0,21% | - |
| 18.11.2020 | 23,68 | 24,21 | 23,14 | 23,67 | 0,11% | - |
| 17.11.2020 | 23,46 | 24,16 | 22,93 | 23,65 | 0,49% | - |
| 16.11.2020 | 23,52 | 24,19 | 22,99 | 23,53 | -0,63% | - |
| 13.11.2020 | 24,16 | 24,19 | 22,98 | 23,68 | 0,72% | - |
| 12.11.2020 | 23,58 | 24,11 | 22,92 | 23,51 | -0,17% | - |
| 11.11.2020 | 23,50 | 24,04 | 22,81 | 23,55 | 0,45% | - |
| 10.11.2020 | 23,44 | 23,45 | 23,12 | 23,45 | -0,68% | - |
| 09.11.2020 | 23,65 | 24,35 | 22,95 | 23,61 | 0,94% | - |
| 06.11.2020 | 23,61 | 23,65 | 22,81 | 23,39 | 0,39% | - |
| 05.11.2020 | 23,41 | 24,04 | 22,76 | 23,30 | 1,88% | - |
| 04.11.2020 | 22,68 | 23,98 | 22,33 | 22,87 | 0,73% | - |
| 03.11.2020 | 22,69 | 23,38 | 21,65 | 22,70 | 0,15% | - |
| 02.11.2020 | 23,81 | 23,81 | 22,09 | 22,67 | 0,53% | - |
| 30.10.2020 | 22,58 | 23,14 | 22,40 | 22,55 | -0,42% | - |
| 29.10.2020 | 22,74 | 23,18 | 22,11 | 22,64 | -0,13% | - |
| 28.10.2020 | 22,27 | 23,31 | 22,14 | 22,67 | -1,11% | - |
| 27.10.2020 | 22,97 | 23,56 | 22,31 | 22,93 | 0,20% | - |
| 26.10.2020 | 23,02 | 23,57 | 22,39 | 22,88 | -1,57% | - |
| 23.10.2020 | 0,00 | 23,81 | 0,00 | 23,25 | 1,15% | - |
| 22.10.2020 | 22,50 | 23,61 | 22,50 | 22,98 | 0,55% | - |
| 21.10.2020 | 22,90 | 23,44 | 22,36 | 22,86 | -0,54% | - |
| 20.10.2020 | 22,86 | 23,53 | 22,09 | 22,98 | 0,17% | - |
| 19.10.2020 | 22,99 | 23,56 | 22,30 | 22,94 | 0,09% | - |
| 16.10.2020 | 23,03 | 23,46 | 22,37 | 22,92 | -0,59% | - |
| 15.10.2020 | 22,97 | 23,49 | 22,54 | 23,06 | 0,02% | - |
| 14.10.2020 | 23,06 | 23,66 | 22,36 | 23,05 | -0,02% | - |
| 13.10.2020 | 23,15 | 23,36 | 23,05 | 23,06 | 3,80% | - |
| 12.10.2020 | 22,22 | 22,22 | 22,21 | 22,21 | -4,56% | - |
| 09.10.2020 | 23,31 | 24,04 | 22,82 | 23,27 | -1,40% | - |
| 08.10.2020 | 23,47 | 24,10 | 22,91 | 23,60 | 0,58% | - |
| 07.10.2020 | 24,00 | 24,00 | 22,91 | 23,47 | 0,13% | - |
| 06.10.2020 | 23,37 | 23,98 | 22,86 | 23,44 | 0,15% | - |
| 05.10.2020 | 22,29 | 23,98 | 22,29 | 23,40 | 0,43% | - |