14,500$
-0,62%
Echtzeit-Aktienkurs Blackstone GSO Long Short Credit Income Fund
Bid:
Ask:
Aktienkurse zur Blackstone GSO Long Short Credit Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,20 | 12,28 | 12,16 | 12,18 | -0,57% | 105.133,00 |
| 18.04.2024 | 12,22 | 12,26 | 12,22 | 12,25 | 0,57% | 28.386,00 |
| 17.04.2024 | 12,15 | 12,20 | 12,13 | 12,18 | 0,25% | 55.365,00 |
| 16.04.2024 | 12,14 | 12,17 | 12,10 | 12,15 | 0,33% | 97.356,00 |
| 15.04.2024 | 12,30 | 12,30 | 12,11 | 12,11 | -1,06% | 45.569,00 |
| 12.04.2024 | 12,26 | 12,32 | 12,21 | 12,24 | -0,08% | 50.167,00 |
| 11.04.2024 | 12,33 | 12,33 | 12,25 | 12,25 | -0,24% | 39.760,00 |
| 10.04.2024 | 12,34 | 12,36 | 12,26 | 12,28 | -0,49% | 55.479,00 |
| 09.04.2024 | 12,34 | 12,41 | 12,32 | 12,34 | 0,49% | 37.917,00 |
| 08.04.2024 | 12,23 | 12,42 | 12,23 | 12,28 | 0,16% | 89.994,00 |
| 05.04.2024 | 12,32 | 12,32 | 12,23 | 12,26 | 0,25% | 51.007,00 |
| 04.04.2024 | 12,37 | 12,37 | 12,20 | 12,23 | -0,33% | 46.434,00 |
| 03.04.2024 | 12,30 | 12,32 | 12,25 | 12,27 | -0,24% | 38.499,00 |
| 02.04.2024 | 12,30 | 12,34 | 12,27 | 12,30 | -0,08% | 43.291,00 |
| 01.04.2024 | 12,33 | 12,36 | 12,29 | 12,31 | 0,00% | 45.112,00 |
| 28.03.2024 | 12,35 | 12,35 | 12,30 | 12,31 | -0,08% | 57.298,00 |
| 27.03.2024 | 12,35 | 12,35 | 12,29 | 12,32 | 0,16% | 36.476,00 |
| 26.03.2024 | 12,36 | 12,36 | 12,29 | 12,30 | 0,00% | 31.774,00 |
| 25.03.2024 | 12,31 | 12,36 | 12,25 | 12,30 | 0,16% | 45.400,00 |
| 22.03.2024 | 12,40 | 12,40 | 12,27 | 12,28 | -0,49% | 28.710,00 |
| 21.03.2024 | 12,40 | 12,40 | 12,33 | 12,34 | 0,24% | 30.841,00 |
| 20.03.2024 | 12,38 | 12,38 | 12,27 | 12,31 | -0,65% | 79.686,00 |
| 19.03.2024 | 12,43 | 12,44 | 12,36 | 12,39 | 0,00% | 39.168,00 |
| 18.03.2024 | 12,34 | 12,40 | 12,31 | 12,39 | 0,65% | 31.411,00 |
| 15.03.2024 | 12,29 | 12,34 | 12,29 | 12,31 | 0,24% | 53.464,00 |
| 14.03.2024 | 12,39 | 12,44 | 12,26 | 12,28 | -0,41% | 47.074,00 |
| 13.03.2024 | 12,33 | 12,36 | 12,28 | 12,33 | 0,24% | 48.523,00 |
| 12.03.2024 | 12,26 | 12,30 | 12,21 | 12,30 | 0,65% | 89.134,00 |
| 11.03.2024 | 12,13 | 12,22 | 12,12 | 12,22 | 0,83% | 51.110,00 |
| 08.03.2024 | 12,21 | 12,26 | 12,11 | 12,12 | -0,74% | 37.295,00 |
| 07.03.2024 | 12,21 | 12,24 | 12,21 | 12,21 | -0,08% | 52.080,00 |
| 06.03.2024 | 12,20 | 12,25 | 12,19 | 12,22 | 0,16% | 29.387,00 |
| 05.03.2024 | 12,21 | 12,28 | 12,17 | 12,20 | -0,08% | 52.692,00 |
| 04.03.2024 | 12,21 | 12,26 | 12,21 | 12,21 | -0,08% | 51.762,00 |
| 01.03.2024 | 12,17 | 12,24 | 12,14 | 12,22 | 0,91% | 43.468,00 |
| 29.02.2024 | 12,14 | 12,15 | 12,00 | 12,11 | 0,41% | 67.190,00 |
| 28.02.2024 | 12,06 | 12,06 | 12,03 | 12,06 | 0,25% | 26.966,00 |
| 27.02.2024 | 12,05 | 12,06 | 11,97 | 12,03 | 0,42% | 62.040,00 |
| 26.02.2024 | 11,94 | 11,98 | 11,93 | 11,98 | 0,59% | 67.244,00 |
| 23.02.2024 | 12,03 | 12,07 | 11,85 | 11,91 | -0,50% | 124.723,00 |
| 22.02.2024 | 11,96 | 12,01 | 11,95 | 11,97 | 0,08% | 71.369,00 |
| 21.02.2024 | 11,97 | 12,02 | 11,95 | 11,96 | -0,58% | 56.822,00 |
| 20.02.2024 | 12,04 | 12,08 | 11,99 | 12,03 | 0,25% | 66.626,00 |
| 16.02.2024 | 12,03 | 12,03 | 11,94 | 12,00 | 0,00% | 60.802,00 |
| 15.02.2024 | 12,01 | 12,04 | 11,98 | 12,00 | -0,17% | 32.891,00 |
| 14.02.2024 | 12,04 | 12,04 | 11,93 | 12,02 | 0,50% | 113.757,00 |
| 13.02.2024 | 11,93 | 11,96 | 11,89 | 11,96 | -0,08% | 70.937,00 |
| 12.02.2024 | 11,96 | 12,03 | 11,93 | 11,97 | 0,50% | 45.589,00 |
| 09.02.2024 | 11,91 | 11,95 | 11,89 | 11,91 | -0,17% | 64.914,00 |
| 08.02.2024 | 12,07 | 12,09 | 11,89 | 11,93 | -0,91% | 72.885,00 |
| 07.02.2024 | 12,06 | 12,15 | 12,00 | 12,04 | 0,50% | 65.203,00 |
| 06.02.2024 | 11,90 | 11,98 | 11,84 | 11,98 | 0,93% | 60.766,00 |
| 05.02.2024 | 11,91 | 11,94 | 11,80 | 11,87 | -0,34% | 40.977,00 |
| 02.02.2024 | 12,06 | 12,06 | 11,88 | 11,91 | -0,92% | 63.628,00 |
| 01.02.2024 | 12,02 | 12,09 | 12,00 | 12,02 | 0,08% | 65.420,00 |
| 31.01.2024 | 11,99 | 12,04 | 11,92 | 12,01 | 0,42% | 131.015,00 |
| 30.01.2024 | 11,95 | 11,99 | 11,89 | 11,96 | 0,50% | 54.933,00 |
| 29.01.2024 | 11,88 | 11,95 | 11,87 | 11,90 | 0,34% | 17.642,00 |
| 26.01.2024 | 11,93 | 11,93 | 11,82 | 11,86 | -0,17% | 45.392,00 |
| 25.01.2024 | 11,80 | 11,88 | 11,80 | 11,88 | 0,59% | 54.256,00 |
| 24.01.2024 | 11,80 | 11,83 | 11,74 | 11,81 | 0,85% | 106.104,00 |
| 23.01.2024 | 11,66 | 11,75 | 11,63 | 11,71 | 0,86% | 119.574,00 |
| 22.01.2024 | 11,69 | 11,69 | 11,57 | 11,61 | 0,17% | 112.386,00 |
| 19.01.2024 | 11,62 | 11,66 | 11,55 | 11,59 | -0,26% | 50.894,00 |
| 18.01.2024 | 11,65 | 11,68 | 11,59 | 11,62 | 0,26% | 41.332,00 |
| 17.01.2024 | 11,61 | 11,67 | 11,56 | 11,59 | -0,09% | 70.520,00 |
| 16.01.2024 | 11,65 | 11,68 | 11,59 | 11,60 | -0,09% | 70.357,00 |
| 12.01.2024 | 11,63 | 11,70 | 11,57 | 11,61 | 0,09% | 64.795,00 |
| 11.01.2024 | 11,63 | 11,63 | 11,54 | 11,60 | 0,00% | 170.913,00 |
| 10.01.2024 | 11,60 | 11,60 | 11,55 | 11,60 | 0,00% | 53.467,00 |
| 09.01.2024 | 11,58 | 11,60 | 11,54 | 11,60 | 0,00% | 56.790,00 |
| 08.01.2024 | 11,58 | 11,60 | 11,55 | 11,60 | 0,43% | 63.447,00 |
| 05.01.2024 | 11,52 | 11,57 | 11,49 | 11,55 | 0,61% | 88.768,00 |
| 04.01.2024 | 11,46 | 11,51 | 11,44 | 11,48 | 0,44% | 57.248,00 |
| 03.01.2024 | 11,54 | 11,55 | 11,41 | 11,43 | -0,70% | 66.582,00 |
| 02.01.2024 | 11,45 | 11,53 | 11,41 | 11,51 | 0,52% | 65.860,00 |
| 29.12.2023 | 11,46 | 11,50 | 11,45 | 11,45 | 0,00% | 176.975,00 |
| 28.12.2023 | 11,50 | 11,50 | 11,41 | 11,45 | -1,04% | 117.542,00 |
| 27.12.2023 | 11,59 | 11,59 | 11,53 | 11,57 | 0,17% | 110.094,00 |
| 26.12.2023 | 11,58 | 11,58 | 11,48 | 11,55 | 0,00% | 107.501,00 |
| 22.12.2023 | 11,56 | 11,59 | 11,47 | 11,55 | 0,43% | 85.560,00 |
| 21.12.2023 | 11,57 | 11,57 | 11,47 | 11,50 | -0,09% | 75.775,00 |
| 20.12.2023 | 11,59 | 11,59 | 11,47 | 11,51 | -1,37% | 53.389,00 |
| 19.12.2023 | 11,72 | 11,73 | 11,59 | 11,67 | 0,09% | 118.901,00 |
| 18.12.2023 | 11,76 | 11,79 | 11,51 | 11,66 | -0,51% | 85.684,00 |
| 15.12.2023 | 11,67 | 11,75 | 11,66 | 11,72 | 0,43% | 51.789,00 |
| 14.12.2023 | 11,61 | 11,73 | 11,61 | 11,67 | 0,78% | 121.961,00 |
| 13.12.2023 | 11,56 | 11,58 | 11,53 | 11,58 | 0,52% | 58.738,00 |
| 12.12.2023 | 11,49 | 11,55 | 11,48 | 11,52 | 0,17% | 48.046,00 |
| 11.12.2023 | 11,54 | 11,58 | 11,49 | 11,50 | -0,17% | 51.212,00 |
| 08.12.2023 | 11,48 | 11,58 | 11,48 | 11,52 | 0,17% | 42.283,00 |
| 07.12.2023 | 11,46 | 11,50 | 11,41 | 11,50 | 0,09% | 83.515,00 |
| 06.12.2023 | 11,47 | 11,56 | 11,44 | 11,49 | 0,35% | 97.122,00 |
| 05.12.2023 | 11,39 | 11,45 | 11,37 | 11,45 | 0,53% | 32.426,00 |
| 04.12.2023 | 11,48 | 11,48 | 11,38 | 11,39 | -0,78% | 42.717,00 |
| 01.12.2023 | 11,39 | 11,49 | 11,39 | 11,48 | 1,06% | 61.234,00 |
| 30.11.2023 | 11,45 | 11,46 | 11,35 | 11,36 | -0,79% | 47.304,00 |
| 29.11.2023 | 11,41 | 11,45 | 11,36 | 11,45 | 0,62% | 76.918,00 |
| 28.11.2023 | 11,46 | 11,47 | 11,33 | 11,38 | -0,87% | 55.950,00 |
| 27.11.2023 | 11,54 | 11,54 | 11,42 | 11,48 | -0,09% | 34.771,00 |