Echtzeit-Aktienkurs Pimco Dynamic Credit & Mortgage Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Credit & Mortgage Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,40 | 21,57 | 20,97 | 21,57 | 1,65% | - |
| 25.02.2021 | 20,44 | 21,22 | 20,44 | 21,22 | 0,31% | - |
| 24.02.2021 | 20,94 | 21,79 | 20,94 | 21,15 | 0,14% | - |
| 23.02.2021 | 21,32 | 21,47 | 20,84 | 21,12 | -2,24% | - |
| 22.02.2021 | 21,42 | 21,70 | 21,22 | 21,61 | 2,13% | - |
| 19.02.2021 | 21,37 | 21,71 | 20,33 | 21,16 | -1,10% | - |
| 18.02.2021 | 21,31 | 21,66 | 20,78 | 21,39 | -1,20% | - |
| 17.02.2021 | 21,37 | 21,70 | 21,31 | 21,65 | 0,00% | - |
| 16.02.2021 | 21,35 | 21,65 | 0,00 | 21,65 | 2,49% | - |
| 12.02.2021 | 21,39 | 21,51 | 20,50 | 21,13 | -2,45% | - |
| 11.02.2021 | 21,36 | 21,66 | 21,26 | 21,66 | 2,32% | - |
| 10.02.2021 | 21,35 | 21,66 | 20,80 | 21,17 | -2,35% | - |
| 09.02.2021 | 21,56 | 21,72 | 21,52 | 21,68 | 0,51% | - |
| 08.02.2021 | 21,50 | 21,57 | 21,49 | 21,57 | 0,47% | - |
| 05.02.2021 | 21,52 | 21,75 | 21,06 | 21,47 | 0,05% | - |
| 04.02.2021 | 21,40 | 21,46 | 21,39 | 21,46 | 0,12% | - |
| 03.02.2021 | 21,39 | 21,43 | 21,34 | 21,43 | 0,21% | - |
| 02.02.2021 | 21,26 | 21,42 | 20,74 | 21,39 | 0,47% | - |
| 01.02.2021 | 21,06 | 21,29 | 21,06 | 21,29 | 0,88% | - |
| 29.01.2021 | 21,06 | 21,29 | 20,94 | 21,10 | 0,36% | - |
| 28.01.2021 | 20,63 | 21,60 | 20,55 | 21,03 | -0,10% | - |
| 27.01.2021 | 21,24 | 21,59 | 20,94 | 21,05 | -2,23% | - |
| 26.01.2021 | 21,22 | 21,61 | 21,13 | 21,53 | 1,80% | - |
| 25.01.2021 | 21,23 | 21,55 | 21,09 | 21,15 | -0,31% | - |
| 22.01.2021 | 21,27 | 21,63 | 21,18 | 21,21 | -3,59% | - |
| 21.01.2021 | 22,00 | 22,00 | 21,99 | 22,00 | 4,19% | - |
| 20.01.2021 | 21,13 | 21,57 | 21,07 | 21,12 | 0,64% | - |
| 19.01.2021 | 21,03 | 21,51 | 20,47 | 20,98 | 0,07% | - |
| 15.01.2021 | 21,40 | 21,52 | 20,78 | 20,97 | -0,14% | - |
| 14.01.2021 | 21,17 | 21,22 | 20,91 | 21,00 | -0,87% | - |
| 13.01.2021 | 21,21 | 21,22 | 21,11 | 21,18 | -1,05% | - |
| 12.01.2021 | 21,44 | 21,50 | 21,33 | 21,41 | -0,35% | - |
| 11.01.2021 | 21,69 | 21,75 | 21,38 | 21,48 | -0,37% | - |
| 08.01.2021 | 21,40 | 21,79 | 21,14 | 21,56 | 0,61% | - |
| 07.01.2021 | 21,43 | 21,74 | 21,33 | 21,43 | 0,75% | - |
| 06.01.2021 | 21,31 | 21,58 | 21,08 | 21,27 | -0,09% | - |
| 05.01.2021 | 21,33 | 21,62 | 20,98 | 21,29 | -0,21% | - |
| 04.01.2021 | 21,29 | 21,36 | 20,67 | 21,34 | -1,20% | - |
| 31.12.2020 | 20,93 | 21,60 | 20,57 | 21,60 | 2,74% | - |
| 30.12.2020 | 20,96 | 21,48 | 20,91 | 21,02 | 0,79% | - |
| 29.12.2020 | 21,06 | 21,41 | 20,32 | 20,86 | 4,64% | - |
| 28.12.2020 | 19,93 | 19,94 | 19,93 | 19,93 | -3,88% | - |
| 24.12.2020 | 20,81 | 21,26 | 20,69 | 20,74 | 0,00% | - |
| 23.12.2020 | 20,73 | 20,87 | 20,14 | 20,74 | 0,17% | - |
| 22.12.2020 | 20,79 | 20,82 | 20,61 | 20,70 | -1,15% | - |
| 21.12.2020 | 20,97 | 21,42 | 20,84 | 20,94 | -0,40% | - |
| 18.12.2020 | 21,07 | 21,19 | 20,52 | 21,03 | 0,14% | - |
| 17.12.2020 | 21,00 | 21,10 | 20,96 | 21,00 | -0,10% | - |
| 16.12.2020 | 21,04 | 21,10 | 20,43 | 21,02 | 0,10% | - |
| 15.12.2020 | 20,77 | 21,03 | 20,72 | 21,00 | 1,99% | - |
| 14.12.2020 | 20,66 | 21,16 | 20,58 | 20,59 | 0,83% | - |
| 11.12.2020 | 20,91 | 20,92 | 20,24 | 20,42 | -3,04% | - |
| 10.12.2020 | 20,98 | 21,48 | 20,81 | 21,06 | -1,47% | - |
| 09.12.2020 | 21,25 | 21,37 | 20,73 | 21,37 | -0,26% | - |
| 08.12.2020 | 20,42 | 21,43 | 20,42 | 21,43 | 2,59% | - |
| 07.12.2020 | 21,48 | 21,48 | 20,41 | 20,89 | -2,11% | - |
| 04.12.2020 | 21,32 | 21,36 | 20,78 | 21,34 | 0,57% | - |
| 03.12.2020 | 21,32 | 21,34 | 20,89 | 21,22 | -0,96% | - |
| 02.12.2020 | 21,14 | 21,42 | 20,10 | 21,42 | 2,02% | - |
| 01.12.2020 | 21,10 | 21,11 | 20,95 | 21,00 | 1,06% | - |
| 30.11.2020 | 20,74 | 20,83 | 20,64 | 20,78 | -0,65% | - |
| 27.11.2020 | 20,66 | 20,92 | 19,98 | 20,91 | 3,59% | - |
| 25.11.2020 | 20,18 | 20,19 | 20,18 | 20,19 | 0,02% | - |
| 24.11.2020 | 20,19 | 20,25 | 20,13 | 20,18 | 0,75% | - |
| 23.11.2020 | 20,16 | 20,16 | 20,02 | 20,03 | 0,05% | - |
| 20.11.2020 | 19,97 | 20,06 | 19,97 | 20,02 | 0,60% | - |
| 19.11.2020 | 19,90 | 19,91 | 19,90 | 19,90 | -0,18% | - |
| 18.11.2020 | 20,13 | 20,16 | 19,94 | 19,94 | -0,75% | - |
| 17.11.2020 | 20,00 | 20,11 | 20,00 | 20,09 | 0,65% | - |
| 16.11.2020 | 19,97 | 19,98 | 19,89 | 19,96 | 0,45% | - |
| 13.11.2020 | 19,78 | 20,23 | 19,74 | 19,87 | 0,76% | - |
| 12.11.2020 | 19,78 | 19,81 | 19,67 | 19,72 | -4,85% | - |
| 11.11.2020 | 20,72 | 20,72 | 20,71 | 20,72 | 5,28% | - |
| 10.11.2020 | 19,80 | 20,26 | 19,20 | 19,68 | -1,16% | - |
| 09.11.2020 | 19,88 | 19,95 | 19,79 | 19,91 | 1,22% | - |
| 06.11.2020 | 19,65 | 19,73 | 19,15 | 19,67 | -0,25% | - |
| 05.11.2020 | 19,68 | 19,78 | 19,55 | 19,72 | 2,65% | - |
| 04.11.2020 | 19,15 | 19,69 | 19,15 | 19,21 | 0,50% | - |
| 03.11.2020 | 19,22 | 19,62 | 18,70 | 19,12 | 0,24% | - |
| 02.11.2020 | 19,16 | 19,20 | 18,56 | 19,07 | 1,01% | - |
| 30.10.2020 | 18,99 | 19,01 | 0,00 | 18,88 | -0,45% | - |
| 29.10.2020 | 18,88 | 19,43 | 18,82 | 18,97 | 0,05% | - |
| 28.10.2020 | 18,90 | 19,47 | 18,42 | 18,96 | -0,89% | - |
| 27.10.2020 | 19,10 | 19,36 | 19,01 | 19,13 | 0,58% | - |
| 26.10.2020 | 19,14 | 19,14 | 18,87 | 19,02 | 0,00% | - |
| 23.10.2020 | 19,21 | 19,26 | 19,02 | 19,02 | -1,78% | - |
| 22.10.2020 | 19,15 | 19,36 | 19,05 | 19,36 | 2,03% | - |
| 21.10.2020 | 19,26 | 19,41 | 18,98 | 18,98 | -0,89% | - |
| 20.10.2020 | 19,19 | 19,24 | 19,08 | 19,15 | -0,52% | - |
| 19.10.2020 | 19,36 | 19,36 | 19,02 | 19,25 | -0,23% | - |
| 16.10.2020 | 19,39 | 19,43 | 19,23 | 19,29 | -0,34% | - |
| 15.10.2020 | 19,38 | 19,42 | 19,35 | 19,36 | -0,18% | - |
| 14.10.2020 | 19,41 | 19,44 | 19,36 | 19,39 | -0,21% | - |
| 13.10.2020 | 19,44 | 19,48 | 19,38 | 19,43 | -0,26% | - |
| 12.10.2020 | 19,49 | 19,51 | 19,37 | 19,48 | -0,20% | - |
| 09.10.2020 | 19,75 | 19,83 | 19,47 | 19,52 | -2,52% | - |
| 08.10.2020 | 20,02 | 20,47 | 19,94 | 20,03 | 0,12% | - |
| 07.10.2020 | 20,13 | 20,57 | 19,95 | 20,00 | -0,15% | - |
| 06.10.2020 | 20,15 | 20,69 | 19,69 | 20,03 | 0,38% | - |
| 05.10.2020 | 20,23 | 20,43 | 19,72 | 19,96 | -0,80% | - |