10,340$
0,10%
Echtzeit-Aktienkurs Aberdeen Income Credit Strategies Fund
Bid:
Ask:
Aktienkurse zur Aberdeen Income Credit Strategies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,59 | 6,63 | 6,56 | 6,63 | 1,53% | 272.131,00 |
| 02.05.2024 | 6,55 | 6,57 | 6,51 | 6,53 | -0,15% | 242.305,00 |
| 01.05.2024 | 6,53 | 6,57 | 6,50 | 6,54 | 0,00% | 264.487,00 |
| 30.04.2024 | 6,53 | 6,62 | 6,48 | 6,54 | 0,31% | 292.857,00 |
| 29.04.2024 | 6,50 | 6,54 | 6,48 | 6,52 | 0,00% | 250.061,00 |
| 26.04.2024 | 6,48 | 6,53 | 6,48 | 6,52 | 0,93% | 289.780,00 |
| 25.04.2024 | 6,45 | 6,46 | 6,38 | 6,46 | -0,15% | 345.898,00 |
| 24.04.2024 | 6,62 | 6,62 | 6,44 | 6,47 | -1,67% | 868.943,00 |
| 23.04.2024 | 6,58 | 6,65 | 6,56 | 6,58 | 0,15% | 342.089,00 |
| 22.04.2024 | 6,60 | 6,65 | 6,57 | 6,57 | -1,65% | 375.241,00 |
| 19.04.2024 | 6,72 | 6,76 | 6,64 | 6,68 | -0,60% | 475.194,00 |
| 18.04.2024 | 6,66 | 6,75 | 6,64 | 6,72 | 0,75% | 380.980,00 |
| 17.04.2024 | 6,59 | 6,74 | 6,59 | 6,67 | 1,21% | 498.367,00 |
| 16.04.2024 | 6,64 | 6,68 | 6,55 | 6,59 | 0,15% | 345.681,00 |
| 15.04.2024 | 6,64 | 6,74 | 6,57 | 6,58 | -0,60% | 525.411,00 |
| 12.04.2024 | 6,67 | 6,71 | 6,62 | 6,62 | -1,05% | 404.276,00 |
| 11.04.2024 | 6,76 | 6,76 | 6,69 | 6,69 | -0,74% | 432.242,00 |
| 10.04.2024 | 6,73 | 6,78 | 6,70 | 6,74 | -0,52% | 330.072,00 |
| 09.04.2024 | 6,78 | 6,80 | 6,74 | 6,78 | 0,07% | 232.573,00 |
| 08.04.2024 | 6,73 | 6,79 | 6,73 | 6,77 | 0,59% | 192.528,00 |
| 05.04.2024 | 6,75 | 6,78 | 6,70 | 6,73 | 0,00% | 233.365,00 |
| 04.04.2024 | 6,84 | 6,84 | 6,72 | 6,73 | -0,59% | 411.247,00 |
| 03.04.2024 | 6,75 | 6,80 | 6,75 | 6,77 | 0,15% | 230.113,00 |
| 02.04.2024 | 6,77 | 6,80 | 6,72 | 6,76 | -0,59% | 249.780,00 |
| 01.04.2024 | 6,80 | 6,81 | 6,75 | 6,80 | 0,29% | 357.385,00 |
| 28.03.2024 | 6,76 | 6,81 | 6,75 | 6,78 | 0,44% | 272.362,00 |
| 27.03.2024 | 6,75 | 6,77 | 6,65 | 6,75 | 0,15% | 443.744,00 |
| 26.03.2024 | 6,75 | 6,75 | 6,72 | 6,74 | 0,45% | 225.807,00 |
| 25.03.2024 | 6,75 | 6,76 | 6,70 | 6,71 | -0,15% | 477.472,00 |
| 22.03.2024 | 6,81 | 6,81 | 6,72 | 6,72 | -1,32% | 522.500,00 |
| 21.03.2024 | 6,90 | 6,90 | 6,80 | 6,81 | -1,16% | 345.767,00 |
| 20.03.2024 | 6,93 | 6,95 | 6,86 | 6,89 | -2,13% | 432.621,00 |
| 19.03.2024 | 7,04 | 7,05 | 7,00 | 7,04 | 0,43% | 509.330,00 |
| 18.03.2024 | 6,99 | 7,03 | 6,97 | 7,01 | 1,01% | 507.949,00 |
| 15.03.2024 | 6,93 | 6,94 | 6,91 | 6,94 | 0,14% | 215.206,00 |
| 14.03.2024 | 6,98 | 6,99 | 6,90 | 6,93 | -0,72% | 306.068,00 |
| 13.03.2024 | 6,95 | 6,98 | 6,93 | 6,98 | 0,72% | 271.813,00 |
| 12.03.2024 | 6,91 | 6,93 | 6,88 | 6,93 | 0,87% | 240.696,00 |
| 11.03.2024 | 6,90 | 6,92 | 6,83 | 6,87 | -0,29% | 417.719,00 |
| 08.03.2024 | 6,85 | 6,89 | 6,84 | 6,89 | 0,73% | 273.056,00 |
| 07.03.2024 | 6,85 | 6,88 | 6,83 | 6,84 | -0,15% | 204.001,00 |
| 06.03.2024 | 6,83 | 6,87 | 6,82 | 6,85 | 0,29% | 184.243,00 |
| 05.03.2024 | 6,84 | 6,86 | 6,83 | 6,83 | -0,29% | 151.367,00 |
| 04.03.2024 | 6,81 | 6,86 | 6,80 | 6,85 | 0,29% | 339.923,00 |
| 01.03.2024 | 6,78 | 6,84 | 6,78 | 6,83 | 0,44% | 248.072,00 |
| 29.02.2024 | 6,80 | 6,81 | 6,77 | 6,80 | 0,59% | 234.260,00 |
| 28.02.2024 | 6,70 | 6,78 | 6,70 | 6,76 | 0,07% | 257.983,00 |
| 27.02.2024 | 6,72 | 6,77 | 6,72 | 6,76 | 0,67% | 206.262,00 |
| 26.02.2024 | 6,74 | 6,77 | 6,70 | 6,71 | -0,45% | 216.762,00 |
| 23.02.2024 | 6,76 | 6,79 | 6,74 | 6,74 | -0,59% | 242.413,00 |
| 22.02.2024 | 6,81 | 6,81 | 6,77 | 6,78 | -0,15% | 266.011,00 |
| 21.02.2024 | 6,76 | 6,82 | 6,75 | 6,79 | -1,16% | 352.249,00 |
| 20.02.2024 | 6,85 | 6,89 | 6,84 | 6,87 | 0,73% | 439.629,00 |
| 16.02.2024 | 6,84 | 6,85 | 6,81 | 6,82 | -0,29% | 249.071,00 |
| 15.02.2024 | 6,81 | 6,86 | 6,79 | 6,84 | 1,18% | 326.569,00 |
| 14.02.2024 | 6,77 | 6,81 | 6,76 | 6,76 | 0,15% | 287.432,00 |
| 13.02.2024 | 6,76 | 6,77 | 6,73 | 6,75 | -0,30% | 314.888,00 |
| 12.02.2024 | 6,77 | 6,80 | 6,74 | 6,77 | 0,30% | 353.126,00 |
| 09.02.2024 | 6,73 | 6,78 | 6,72 | 6,75 | 0,30% | 379.448,00 |
| 08.02.2024 | 6,73 | 6,77 | 6,72 | 6,73 | -0,30% | 303.638,00 |
| 07.02.2024 | 6,79 | 6,79 | 6,75 | 6,75 | -0,15% | 248.645,00 |
| 06.02.2024 | 6,71 | 6,76 | 6,71 | 6,76 | 1,05% | 295.466,00 |
| 05.02.2024 | 6,79 | 6,79 | 6,69 | 6,69 | -1,04% | 331.601,00 |
| 02.02.2024 | 6,84 | 6,84 | 6,72 | 6,76 | -1,31% | 597.931,00 |
| 01.02.2024 | 6,87 | 6,87 | 6,81 | 6,85 | -0,29% | 495.892,00 |
| 31.01.2024 | 6,86 | 6,90 | 6,80 | 6,87 | 0,00% | 543.696,00 |
| 30.01.2024 | 6,84 | 6,87 | 6,82 | 6,87 | 0,15% | 151.640,00 |
| 29.01.2024 | 6,81 | 6,87 | 6,80 | 6,86 | 0,59% | 319.780,00 |
| 26.01.2024 | 6,82 | 6,82 | 6,79 | 6,82 | 0,44% | 170.580,00 |
| 25.01.2024 | 6,77 | 6,80 | 6,75 | 6,79 | 0,59% | 162.183,00 |
| 24.01.2024 | 6,78 | 6,81 | 6,74 | 6,75 | -0,30% | 240.007,00 |
| 23.01.2024 | 6,79 | 6,79 | 6,76 | 6,77 | -1,60% | 191.265,00 |
| 22.01.2024 | 6,87 | 6,92 | 6,86 | 6,88 | 0,44% | 580.064,00 |
| 19.01.2024 | 6,86 | 6,86 | 6,81 | 6,85 | -0,29% | 442.323,00 |
| 18.01.2024 | 6,80 | 6,90 | 6,80 | 6,87 | 1,18% | 325.664,00 |
| 17.01.2024 | 6,90 | 6,95 | 6,77 | 6,79 | -1,59% | 592.246,00 |
| 16.01.2024 | 6,90 | 6,98 | 6,87 | 6,90 | 0,44% | 489.637,00 |
| 12.01.2024 | 6,85 | 6,94 | 6,82 | 6,87 | -0,58% | 408.496,00 |
| 11.01.2024 | 6,86 | 6,94 | 6,83 | 6,91 | -0,14% | 319.412,00 |
| 10.01.2024 | 6,79 | 6,93 | 6,76 | 6,92 | 1,32% | 412.207,00 |
| 09.01.2024 | 6,74 | 6,83 | 6,70 | 6,83 | 0,74% | 375.378,00 |
| 08.01.2024 | 6,70 | 6,81 | 6,69 | 6,78 | 0,44% | 259.124,00 |
| 05.01.2024 | 6,67 | 6,75 | 6,67 | 6,75 | 0,15% | 308.744,00 |
| 04.01.2024 | 6,69 | 6,77 | 6,61 | 6,74 | -0,15% | 374.370,00 |
| 03.01.2024 | 6,71 | 6,77 | 6,68 | 6,75 | 0,00% | 376.395,00 |
| 02.01.2024 | 6,75 | 6,79 | 6,71 | 6,75 | -0,74% | 392.766,00 |
| 29.12.2023 | 6,86 | 6,90 | 6,76 | 6,80 | -1,59% | 501.754,00 |
| 28.12.2023 | 6,90 | 6,94 | 6,82 | 6,91 | 0,00% | 318.367,00 |
| 27.12.2023 | 6,96 | 6,96 | 6,91 | 6,91 | 0,29% | 319.234,00 |
| 26.12.2023 | 6,88 | 6,92 | 6,86 | 6,89 | -0,58% | 335.913,00 |
| 22.12.2023 | 6,92 | 6,99 | 6,88 | 6,93 | 0,00% | 256.533,00 |
| 21.12.2023 | 6,90 | 6,98 | 6,90 | 6,93 | 1,32% | 300.821,00 |
| 20.12.2023 | 6,96 | 6,98 | 6,83 | 6,84 | -2,29% | 314.267,00 |
| 19.12.2023 | 6,95 | 7,03 | 6,91 | 7,00 | 0,57% | 422.551,00 |
| 18.12.2023 | 6,92 | 6,97 | 6,91 | 6,96 | 0,72% | 318.712,00 |
| 15.12.2023 | 6,75 | 6,91 | 6,74 | 6,91 | 2,67% | 433.346,00 |
| 14.12.2023 | 6,66 | 6,78 | 6,66 | 6,73 | 1,20% | 390.221,00 |
| 13.12.2023 | 6,50 | 6,68 | 6,47 | 6,65 | 1,84% | 390.299,00 |
| 12.12.2023 | 6,45 | 6,57 | 6,44 | 6,53 | 0,93% | 210.017,00 |
| 11.12.2023 | 6,51 | 6,52 | 6,44 | 6,47 | -0,61% | 205.774,00 |