Echtzeit-Aktienkurs Royce Global Value Trust
Bid:
Ask:
Aktienkurse zur Royce Global Value Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,66 | 14,11 | 13,66 | 13,72 | -0,90% | - |
| 25.02.2021 | 14,03 | 14,78 | 13,59 | 13,85 | -0,25% | - |
| 24.02.2021 | 0,00 | 14,09 | 0,00 | 13,88 | 1,72% | - |
| 23.02.2021 | 14,08 | 14,85 | 0,00 | 13,65 | -4,41% | - |
| 22.02.2021 | 14,28 | 14,28 | 13,92 | 14,28 | -0,38% | - |
| 19.02.2021 | 13,86 | 14,33 | 13,23 | 14,33 | 0,70% | - |
| 18.02.2021 | 13,90 | 14,63 | 13,16 | 14,23 | 1,75% | - |
| 17.02.2021 | 13,99 | 13,99 | 13,99 | 13,99 | -2,54% | - |
| 16.02.2021 | 14,34 | 14,68 | 13,90 | 14,35 | 0,67% | - |
| 12.02.2021 | 13,91 | 14,63 | 13,55 | 14,26 | 0,14% | - |
| 11.02.2021 | 13,92 | 14,28 | 13,58 | 14,24 | 2,63% | - |
| 10.02.2021 | 14,60 | 14,60 | 0,00 | 13,87 | -2,70% | - |
| 09.02.2021 | 13,79 | 14,72 | 13,46 | 14,26 | 3,26% | - |
| 08.02.2021 | 13,83 | 14,46 | 13,45 | 13,81 | 1,10% | - |
| 05.02.2021 | 13,55 | 13,97 | 13,28 | 13,66 | 0,92% | - |
| 04.02.2021 | 13,57 | 13,85 | 13,16 | 13,53 | 0,30% | - |
| 03.02.2021 | 13,37 | 13,78 | 13,20 | 13,49 | 0,82% | - |
| 02.02.2021 | 13,20 | 13,63 | 12,92 | 13,38 | -1,04% | - |
| 01.02.2021 | 13,19 | 14,16 | 13,10 | 13,52 | 3,25% | - |
| 29.01.2021 | 13,23 | 13,53 | 12,81 | 13,10 | -1,36% | - |
| 28.01.2021 | 13,29 | 13,62 | 12,57 | 13,28 | 0,38% | - |
| 27.01.2021 | 13,43 | 14,08 | 12,97 | 13,23 | -2,40% | - |
| 26.01.2021 | 13,90 | 13,90 | 13,55 | 13,55 | -1,45% | - |
| 25.01.2021 | 13,48 | 13,75 | 13,39 | 13,75 | 1,21% | - |
| 22.01.2021 | 13,70 | 13,70 | 13,28 | 13,59 | 2,22% | - |
| 21.01.2021 | 13,29 | 13,29 | 13,29 | 13,29 | -2,85% | - |
| 20.01.2021 | 13,57 | 13,96 | 13,20 | 13,68 | 1,18% | - |
| 19.01.2021 | 13,48 | 13,84 | 13,14 | 13,52 | 0,97% | - |
| 15.01.2021 | 13,51 | 14,19 | 13,12 | 13,39 | -1,40% | - |
| 14.01.2021 | 13,56 | 13,99 | 13,20 | 13,58 | -0,15% | - |
| 13.01.2021 | 14,22 | 14,22 | 12,99 | 13,60 | 1,76% | - |
| 12.01.2021 | 13,42 | 13,74 | 12,92 | 13,37 | 0,38% | - |
| 11.01.2021 | 13,41 | 13,78 | 13,05 | 13,32 | -1,44% | - |
| 08.01.2021 | 13,62 | 14,02 | 13,23 | 13,51 | -0,37% | - |
| 07.01.2021 | 12,98 | 13,84 | 12,98 | 13,56 | 1,65% | - |
| 06.01.2021 | 13,33 | 13,66 | 12,48 | 13,34 | 1,29% | - |
| 05.01.2021 | 13,24 | 13,64 | 12,79 | 13,17 | -0,53% | - |
| 04.01.2021 | 13,38 | 13,61 | 13,00 | 13,24 | -0,71% | - |
| 31.12.2020 | 13,36 | 13,74 | 13,32 | 13,34 | -0,37% | - |
| 30.12.2020 | 13,33 | 13,70 | 12,97 | 13,39 | 0,53% | - |
| 29.12.2020 | 13,50 | 13,53 | 13,02 | 13,32 | -1,37% | - |
| 28.12.2020 | 13,82 | 13,85 | 13,50 | 13,50 | 0,00% | - |
| 24.12.2020 | 13,71 | 13,96 | 13,32 | 13,50 | -2,00% | - |
| 23.12.2020 | 13,45 | 13,80 | 13,02 | 13,78 | 7,20% | - |
| 22.12.2020 | 13,18 | 13,60 | 12,85 | 12,85 | -7,45% | - |
| 21.12.2020 | 13,76 | 14,19 | 13,34 | 13,89 | -0,43% | - |
| 18.12.2020 | 13,78 | 14,33 | 13,74 | 13,95 | -2,45% | - |
| 17.12.2020 | 14,31 | 14,69 | 14,29 | 14,30 | -7,05% | - |
| 16.12.2020 | 15,36 | 15,80 | 15,32 | 15,38 | 0,20% | - |
| 15.12.2020 | 14,86 | 15,37 | 14,86 | 15,35 | 0,89% | - |
| 14.12.2020 | 15,24 | 15,29 | 15,20 | 15,22 | 0,73% | - |
| 11.12.2020 | 15,16 | 15,16 | 15,05 | 15,11 | -0,59% | - |
| 10.12.2020 | 15,18 | 15,54 | 15,13 | 15,20 | 0,43% | - |
| 09.12.2020 | 15,23 | 15,58 | 14,79 | 15,13 | -0,49% | - |
| 08.12.2020 | 15,14 | 15,60 | 15,11 | 15,21 | 0,86% | - |
| 07.12.2020 | 15,06 | 15,14 | 14,85 | 15,08 | 1,86% | - |
| 04.12.2020 | 14,75 | 15,15 | 14,75 | 14,80 | 0,85% | - |
| 03.12.2020 | 14,71 | 15,13 | 14,28 | 14,68 | -2,46% | - |
| 02.12.2020 | 15,39 | 15,39 | 15,01 | 15,05 | 0,20% | - |
| 01.12.2020 | 14,70 | 15,02 | 14,22 | 15,02 | 3,48% | - |
| 30.11.2020 | 14,63 | 14,63 | 14,24 | 14,51 | -0,17% | - |
| 27.11.2020 | 14,69 | 14,99 | 14,25 | 14,54 | -4,63% | - |
| 25.11.2020 | 15,24 | 15,24 | 15,24 | 15,24 | 5,58% | - |
| 24.11.2020 | 14,43 | 14,47 | 14,39 | 14,44 | 0,87% | - |
| 23.11.2020 | 14,27 | 14,33 | 14,23 | 14,31 | -0,97% | - |
| 20.11.2020 | 14,16 | 14,46 | 14,14 | 14,45 | 2,26% | - |
| 19.11.2020 | 14,12 | 14,47 | 13,75 | 14,13 | 0,00% | - |
| 18.11.2020 | 14,17 | 14,53 | 13,75 | 14,13 | 0,14% | - |
| 17.11.2020 | 14,04 | 14,43 | 13,64 | 14,11 | 0,61% | - |
| 16.11.2020 | 13,94 | 14,30 | 13,61 | 14,03 | 1,34% | - |
| 13.11.2020 | 13,79 | 13,94 | 13,79 | 13,84 | 1,02% | - |
| 12.11.2020 | 13,79 | 13,84 | 13,68 | 13,70 | -0,94% | - |
| 11.11.2020 | 13,74 | 13,91 | 13,46 | 13,83 | -0,36% | - |
| 10.11.2020 | 13,97 | 13,97 | 0,00 | 13,88 | -3,07% | - |
| 09.11.2020 | 14,04 | 14,34 | 13,67 | 14,32 | 4,95% | - |
| 06.11.2020 | 13,55 | 13,72 | 13,26 | 13,65 | 0,52% | - |
| 05.11.2020 | 13,59 | 13,64 | 13,05 | 13,58 | 2,61% | - |
| 04.11.2020 | 13,08 | 13,31 | 13,05 | 13,23 | 1,50% | - |
| 03.11.2020 | 12,87 | 13,07 | 12,63 | 13,04 | 2,72% | - |
| 02.11.2020 | 12,97 | 12,97 | 12,47 | 12,69 | 0,91% | - |
| 30.10.2020 | 12,69 | 12,70 | 12,53 | 12,58 | -1,53% | - |
| 29.10.2020 | 12,78 | 12,90 | 12,40 | 12,77 | 0,71% | - |
| 28.10.2020 | 0,00 | 13,15 | 0,00 | 12,68 | -2,20% | - |
| 27.10.2020 | 13,25 | 13,26 | 12,75 | 12,97 | -1,22% | - |
| 26.10.2020 | 13,19 | 13,23 | 13,04 | 13,13 | -2,81% | - |
| 23.10.2020 | 13,57 | 13,58 | 13,32 | 13,51 | 0,90% | - |
| 22.10.2020 | 13,49 | 13,79 | 13,39 | 13,39 | 0,41% | - |
| 21.10.2020 | 13,46 | 13,50 | 13,12 | 13,33 | 1,45% | - |
| 20.10.2020 | 13,47 | 13,54 | 13,14 | 13,14 | -0,08% | - |
| 19.10.2020 | 13,61 | 13,63 | 13,15 | 13,15 | -0,23% | - |
| 16.10.2020 | 13,55 | 13,58 | 13,18 | 13,18 | 1,07% | - |
| 15.10.2020 | 13,48 | 13,53 | 13,02 | 13,04 | -3,41% | - |
| 14.10.2020 | 13,57 | 13,62 | 13,50 | 13,50 | -0,37% | - |
| 13.10.2020 | 13,33 | 13,77 | 13,33 | 13,55 | 0,30% | - |
| 12.10.2020 | 13,42 | 13,60 | 13,39 | 13,51 | 6,71% | - |
| 09.10.2020 | 12,49 | 12,92 | 12,48 | 12,66 | 1,73% | - |
| 08.10.2020 | 12,38 | 12,68 | 12,30 | 12,45 | 0,16% | - |
| 07.10.2020 | 12,25 | 12,52 | 12,01 | 12,43 | 1,22% | - |
| 06.10.2020 | 12,48 | 12,63 | 12,23 | 12,28 | -2,00% | - |
| 05.10.2020 | 12,46 | 12,53 | 12,45 | 12,53 | 1,38% | - |