Echtzeit-Aktienkurs Virtus Global Multi-Sector Income Fund
Bid:
Ask:
Aktienkurse zur Virtus Global Multi-Sector Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,83 | 12,19 | 11,60 | 11,93 | 0,85% | - |
| 25.02.2021 | 12,07 | 12,65 | 11,69 | 11,83 | -1,42% | - |
| 24.02.2021 | 12,00 | 12,00 | 12,00 | 12,00 | -0,33% | - |
| 23.02.2021 | 12,06 | 12,66 | 11,71 | 12,04 | 0,38% | - |
| 22.02.2021 | 12,05 | 12,43 | 0,00 | 11,99 | -0,95% | - |
| 19.02.2021 | 12,14 | 12,70 | 11,80 | 12,11 | 0,88% | - |
| 18.02.2021 | 12,05 | 12,66 | 11,67 | 12,00 | 5,08% | - |
| 17.02.2021 | 11,43 | 11,43 | 11,42 | 11,42 | -5,58% | - |
| 16.02.2021 | 12,06 | 12,38 | 11,43 | 12,10 | 0,50% | - |
| 12.02.2021 | 12,41 | 12,42 | 11,72 | 12,04 | -0,66% | - |
| 11.02.2021 | 12,07 | 12,43 | 0,00 | 12,12 | -0,21% | - |
| 10.02.2021 | 12,19 | 12,70 | 11,60 | 12,14 | -0,82% | - |
| 09.02.2021 | 12,15 | 12,53 | 0,00 | 12,24 | 1,24% | - |
| 08.02.2021 | 12,05 | 12,60 | 11,70 | 12,09 | -2,34% | - |
| 05.02.2021 | 11,97 | 12,39 | 11,73 | 12,38 | 3,25% | - |
| 04.02.2021 | 11,95 | 12,34 | 11,62 | 11,99 | 0,97% | - |
| 03.02.2021 | 11,91 | 12,21 | 11,57 | 11,88 | 0,13% | - |
| 02.02.2021 | 11,92 | 12,23 | 11,52 | 11,86 | -4,66% | - |
| 01.02.2021 | 12,44 | 12,44 | 12,44 | 12,44 | 5,74% | - |
| 29.01.2021 | 11,63 | 11,98 | 11,42 | 11,77 | 2,89% | - |
| 28.01.2021 | 12,06 | 12,06 | 11,43 | 11,44 | -1,80% | - |
| 27.01.2021 | 11,88 | 11,88 | 11,55 | 11,65 | -0,68% | - |
| 26.01.2021 | 0,00 | 11,73 | 0,00 | 11,73 | -0,13% | - |
| 25.01.2021 | 11,59 | 12,13 | 11,52 | 11,74 | -0,59% | - |
| 22.01.2021 | 11,79 | 11,96 | 11,52 | 11,81 | -0,34% | - |
| 21.01.2021 | 11,85 | 12,18 | 11,49 | 11,85 | 0,25% | - |
| 20.01.2021 | 11,79 | 12,19 | 11,43 | 11,82 | 0,55% | - |
| 19.01.2021 | 11,74 | 12,13 | 11,46 | 11,76 | -0,25% | - |
| 15.01.2021 | 11,81 | 11,89 | 11,38 | 11,79 | -0,08% | - |
| 14.01.2021 | 12,10 | 12,11 | 11,48 | 11,80 | 0,08% | - |
| 13.01.2021 | 11,69 | 12,04 | 11,42 | 11,79 | 0,30% | - |
| 12.01.2021 | 12,08 | 12,08 | 11,41 | 11,75 | 0,21% | - |
| 11.01.2021 | 11,87 | 11,91 | 11,49 | 11,73 | -0,89% | - |
| 08.01.2021 | 12,02 | 12,36 | 11,05 | 11,83 | -0,96% | - |
| 07.01.2021 | 11,97 | 12,28 | 11,56 | 11,95 | -0,67% | - |
| 06.01.2021 | 11,97 | 12,30 | 11,57 | 12,03 | -0,17% | - |
| 05.01.2021 | 11,76 | 12,35 | 11,73 | 12,05 | 0,25% | - |
| 04.01.2021 | 12,09 | 12,13 | 11,78 | 12,02 | -0,37% | - |
| 31.12.2020 | 12,06 | 12,32 | 11,79 | 12,06 | -0,08% | - |
| 30.12.2020 | 12,04 | 12,36 | 11,81 | 12,07 | 0,29% | - |
| 29.12.2020 | 11,96 | 12,33 | 11,96 | 12,04 | 0,54% | - |
| 28.12.2020 | 11,96 | 11,98 | 11,94 | 11,97 | -1,20% | - |
| 24.12.2020 | 11,88 | 12,23 | 11,81 | 12,12 | 2,41% | - |
| 23.12.2020 | 11,77 | 12,13 | 11,77 | 11,83 | 0,81% | - |
| 22.12.2020 | 11,72 | 12,08 | 11,48 | 11,74 | -2,33% | - |
| 21.12.2020 | 11,66 | 12,02 | 11,64 | 12,02 | 2,30% | - |
| 18.12.2020 | 11,97 | 12,09 | 11,67 | 11,75 | -0,21% | - |
| 17.12.2020 | 11,83 | 11,85 | 11,65 | 11,77 | -0,21% | - |
| 16.12.2020 | 11,70 | 12,03 | 11,67 | 11,80 | 0,81% | - |
| 15.12.2020 | 11,61 | 11,72 | 11,60 | 11,70 | 1,21% | - |
| 14.12.2020 | 11,64 | 11,66 | 11,53 | 11,56 | -3,14% | - |
| 11.12.2020 | 11,66 | 11,94 | 11,59 | 11,94 | 2,76% | - |
| 10.12.2020 | 11,68 | 11,96 | 11,39 | 11,62 | 0,13% | - |
| 09.12.2020 | 11,83 | 12,89 | 10,64 | 11,60 | -5,61% | - |
| 08.12.2020 | 12,98 | 2.151,84 | 11,53 | 12,29 | 3,15% | - |
| 07.12.2020 | 11,76 | 11,92 | 11,76 | 11,92 | 1,02% | - |
| 04.12.2020 | 11,78 | 11,87 | 11,46 | 11,80 | 0,25% | - |
| 03.12.2020 | 11,64 | 11,82 | 11,64 | 11,77 | -0,68% | - |
| 02.12.2020 | 11,00 | 11,85 | 10,01 | 11,85 | 1,37% | - |
| 01.12.2020 | 11,71 | 11,76 | 11,35 | 11,69 | 0,17% | - |
| 30.11.2020 | 11,45 | 11,76 | 11,32 | 11,67 | -0,21% | - |
| 27.11.2020 | 11,68 | 12,03 | 10,80 | 11,69 | -0,81% | - |
| 25.11.2020 | 11,74 | 11,81 | 11,62 | 11,79 | 0,64% | - |
| 24.11.2020 | 11,50 | 11,89 | 11,47 | 11,71 | 2,49% | - |
| 23.11.2020 | 11,34 | 11,43 | 11,33 | 11,43 | 0,88% | - |
| 20.11.2020 | 11,35 | 11,38 | 10,99 | 11,33 | -0,13% | - |
| 19.11.2020 | 11,29 | 11,35 | 11,28 | 11,34 | 0,89% | - |
| 18.11.2020 | 11,28 | 11,32 | 11,23 | 11,24 | 0,18% | - |
| 17.11.2020 | 11,18 | 11,58 | 10,91 | 11,22 | 0,72% | - |
| 16.11.2020 | 11,12 | 11,16 | 11,11 | 11,14 | 0,50% | - |
| 13.11.2020 | 11,07 | 11,10 | 11,06 | 11,09 | -0,23% | - |
| 12.11.2020 | 11,06 | 11,16 | 10,79 | 11,11 | 0,36% | - |
| 11.11.2020 | 11,14 | 11,14 | 11,03 | 11,07 | -0,23% | - |
| 10.11.2020 | 10,99 | 11,12 | 10,99 | 11,10 | -0,49% | - |
| 09.11.2020 | 11,29 | 11,29 | 11,10 | 11,15 | 1,41% | - |
| 06.11.2020 | 11,00 | 11,00 | 10,96 | 11,00 | 0,14% | - |
| 05.11.2020 | 10,91 | 11,03 | 10,91 | 10,98 | 1,06% | - |
| 04.11.2020 | 10,83 | 10,95 | 10,83 | 10,87 | 0,98% | - |
| 03.11.2020 | 10,73 | 10,82 | 10,73 | 10,76 | 0,00% | - |
| 02.11.2020 | 10,88 | 10,88 | 10,72 | 10,76 | 0,28% | - |
| 30.10.2020 | 10,73 | 10,76 | 10,69 | 10,73 | 0,00% | - |
| 29.10.2020 | 10,74 | 10,81 | 10,73 | 10,73 | 0,09% | - |
| 28.10.2020 | 10,84 | 10,85 | 10,72 | 10,72 | -1,52% | - |
| 27.10.2020 | 10,89 | 10,91 | 10,87 | 10,89 | -0,14% | - |
| 26.10.2020 | 10,90 | 11,04 | 10,83 | 10,90 | -2,77% | - |
| 23.10.2020 | 10,95 | 11,21 | 10,92 | 11,21 | 2,47% | - |
| 22.10.2020 | 10,91 | 10,96 | 10,91 | 10,94 | 0,23% | - |
| 21.10.2020 | 10,95 | 10,98 | 10,92 | 10,92 | 0,14% | - |
| 20.10.2020 | 10,91 | 11,23 | 10,65 | 10,90 | 0,60% | - |
| 19.10.2020 | 10,95 | 10,96 | 10,84 | 10,84 | -0,82% | - |
| 16.10.2020 | 11,00 | 11,00 | 10,93 | 10,93 | -0,27% | - |
| 15.10.2020 | 11,03 | 11,26 | 10,94 | 10,96 | -2,84% | - |
| 14.10.2020 | 11,01 | 11,28 | 10,99 | 11,28 | 2,55% | - |
| 13.10.2020 | 10,96 | 11,05 | 10,95 | 11,00 | -0,14% | - |
| 12.10.2020 | 11,09 | 11,13 | 10,99 | 11,01 | -0,81% | - |
| 09.10.2020 | 11,13 | 11,41 | 11,05 | 11,10 | -0,80% | - |
| 08.10.2020 | 11,24 | 11,24 | 11,17 | 11,19 | 0,81% | - |
| 07.10.2020 | 11,21 | 11,21 | 11,10 | 11,10 | 0,77% | - |
| 06.10.2020 | 11,07 | 11,10 | 11,01 | 11,02 | 0,64% | - |
| 05.10.2020 | 10,91 | 10,95 | 10,86 | 10,95 | 1,20% | - |