13,685$
0,04%
Echtzeit-Aktienkurs Blackstone / GSO Strategic Credit Fund
Bid:
Ask:
Aktienkurse zur Blackstone / GSO Strategic Credit Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 11,78 | 11,91 | 11,75 | 11,84 | 0,51% | 205.742,00 |
| 30.04.2024 | 11,77 | 11,79 | 11,74 | 11,78 | 0,08% | 133.935,00 |
| 29.04.2024 | 11,75 | 11,78 | 11,72 | 11,77 | 0,00% | 151.154,00 |
| 26.04.2024 | 11,75 | 11,77 | 11,74 | 11,77 | 0,43% | 99.993,00 |
| 25.04.2024 | 11,74 | 11,75 | 11,71 | 11,72 | -0,59% | 82.925,00 |
| 24.04.2024 | 11,75 | 11,79 | 11,72 | 11,79 | 0,43% | 114.052,00 |
| 23.04.2024 | 11,71 | 11,79 | 11,70 | 11,74 | 0,43% | 73.774,00 |
| 22.04.2024 | 11,68 | 11,72 | 11,68 | 11,69 | -0,60% | 91.929,00 |
| 19.04.2024 | 11,74 | 11,80 | 11,74 | 11,76 | 0,26% | 126.828,00 |
| 18.04.2024 | 11,77 | 11,79 | 11,70 | 11,73 | -0,13% | 142.852,00 |
| 17.04.2024 | 11,68 | 11,75 | 11,68 | 11,75 | 0,64% | 164.537,00 |
| 16.04.2024 | 11,70 | 11,76 | 11,64 | 11,67 | -0,34% | 186.380,00 |
| 15.04.2024 | 11,68 | 11,76 | 11,61 | 11,71 | 0,34% | 598.999,00 |
| 12.04.2024 | 11,73 | 11,75 | 11,66 | 11,67 | -0,60% | 111.307,00 |
| 11.04.2024 | 11,82 | 11,82 | 11,73 | 11,74 | -0,34% | 95.524,00 |
| 10.04.2024 | 11,80 | 11,82 | 11,75 | 11,78 | -0,34% | 139.135,00 |
| 09.04.2024 | 11,85 | 11,85 | 11,78 | 11,82 | 0,13% | 57.415,00 |
| 08.04.2024 | 11,75 | 11,81 | 11,75 | 11,81 | 0,43% | 90.946,00 |
| 05.04.2024 | 11,76 | 11,80 | 11,71 | 11,76 | 0,21% | 128.020,00 |
| 04.04.2024 | 11,84 | 11,87 | 11,72 | 11,73 | -0,59% | 153.209,00 |
| 03.04.2024 | 11,77 | 11,83 | 11,77 | 11,80 | -0,25% | 163.391,00 |
| 02.04.2024 | 11,82 | 11,84 | 11,78 | 11,83 | -0,08% | 156.873,00 |
| 01.04.2024 | 11,90 | 11,91 | 11,84 | 11,84 | -0,50% | 142.872,00 |
| 28.03.2024 | 11,87 | 11,94 | 11,87 | 11,90 | 0,08% | 73.239,00 |
| 27.03.2024 | 11,85 | 11,91 | 11,82 | 11,89 | 0,34% | 102.237,00 |
| 26.03.2024 | 11,81 | 11,85 | 11,81 | 11,85 | 0,59% | 120.866,00 |
| 25.03.2024 | 11,84 | 11,86 | 11,78 | 11,78 | -0,34% | 129.002,00 |
| 22.03.2024 | 11,88 | 11,88 | 11,81 | 11,82 | -0,25% | 74.776,00 |
| 21.03.2024 | 11,89 | 11,90 | 11,85 | 11,85 | 0,08% | 56.041,00 |
| 20.03.2024 | 11,79 | 11,84 | 11,76 | 11,84 | -0,42% | 143.455,00 |
| 19.03.2024 | 11,83 | 11,89 | 11,83 | 11,89 | 0,30% | 165.261,00 |
| 18.03.2024 | 11,85 | 11,86 | 11,84 | 11,86 | 0,13% | 102.202,00 |
| 15.03.2024 | 11,85 | 11,88 | 11,82 | 11,84 | -0,08% | 132.085,00 |
| 14.03.2024 | 11,97 | 11,97 | 11,84 | 11,85 | -0,76% | 140.224,00 |
| 13.03.2024 | 11,92 | 11,97 | 11,92 | 11,94 | 0,76% | 96.850,00 |
| 12.03.2024 | 11,81 | 11,86 | 11,81 | 11,85 | 0,17% | 115.865,00 |
| 11.03.2024 | 11,84 | 11,84 | 11,80 | 11,83 | 0,06% | 87.788,00 |
| 08.03.2024 | 11,84 | 11,87 | 11,81 | 11,82 | -0,23% | 181.763,00 |
| 07.03.2024 | 11,86 | 11,92 | 11,85 | 11,85 | -0,25% | 78.291,00 |
| 06.03.2024 | 11,86 | 11,90 | 11,85 | 11,88 | 0,59% | 148.484,00 |
| 05.03.2024 | 11,84 | 11,87 | 11,81 | 11,81 | -0,42% | 112.786,00 |
| 04.03.2024 | 11,85 | 11,90 | 11,85 | 11,86 | 0,17% | 121.165,00 |
| 01.03.2024 | 11,77 | 11,84 | 11,75 | 11,84 | 0,77% | 151.974,00 |
| 29.02.2024 | 11,73 | 11,76 | 11,71 | 11,75 | 0,51% | 158.685,00 |
| 28.02.2024 | 11,69 | 11,70 | 11,68 | 11,69 | 0,00% | 140.364,00 |
| 27.02.2024 | 11,63 | 11,69 | 11,59 | 11,69 | 0,78% | 181.502,00 |
| 26.02.2024 | 11,63 | 11,65 | 11,59 | 11,60 | -0,26% | 166.437,00 |
| 23.02.2024 | 11,62 | 11,68 | 11,58 | 11,63 | 0,17% | 171.223,00 |
| 22.02.2024 | 11,63 | 11,67 | 11,61 | 11,61 | 0,17% | 111.288,00 |
| 21.02.2024 | 11,54 | 11,61 | 11,54 | 11,59 | -0,43% | 132.954,00 |
| 20.02.2024 | 11,60 | 11,66 | 11,60 | 11,64 | 0,26% | 176.882,00 |
| 16.02.2024 | 11,67 | 11,67 | 11,59 | 11,61 | -0,34% | 207.441,00 |
| 15.02.2024 | 11,64 | 11,70 | 11,64 | 11,65 | 0,00% | 90.812,00 |
| 14.02.2024 | 11,63 | 11,67 | 11,60 | 11,65 | 0,34% | 174.139,00 |
| 13.02.2024 | 11,60 | 11,63 | 11,50 | 11,61 | -0,17% | 182.619,00 |
| 12.02.2024 | 11,59 | 11,63 | 11,57 | 11,63 | 0,69% | 216.521,00 |
| 09.02.2024 | 11,56 | 11,59 | 11,55 | 11,55 | -0,35% | 212.344,00 |
| 08.02.2024 | 11,63 | 11,65 | 11,59 | 11,59 | -0,60% | 162.155,00 |
| 07.02.2024 | 11,68 | 11,71 | 11,64 | 11,66 | 0,09% | 89.661,00 |
| 06.02.2024 | 11,62 | 11,65 | 11,61 | 11,65 | 0,65% | 98.391,00 |
| 05.02.2024 | 11,56 | 11,60 | 11,49 | 11,58 | 0,22% | 190.479,00 |
| 02.02.2024 | 11,65 | 11,67 | 11,47 | 11,55 | -1,10% | 247.948,00 |
| 01.02.2024 | 11,64 | 11,72 | 11,64 | 11,68 | 0,16% | 184.707,00 |
| 31.01.2024 | 11,65 | 11,68 | 11,60 | 11,66 | 0,09% | 149.578,00 |
| 30.01.2024 | 11,55 | 11,65 | 11,55 | 11,65 | 0,78% | 111.021,00 |
| 29.01.2024 | 11,53 | 11,58 | 11,52 | 11,56 | 0,09% | 112.261,00 |
| 26.01.2024 | 11,56 | 11,59 | 11,53 | 11,55 | 0,04% | 154.319,00 |
| 25.01.2024 | 11,53 | 11,56 | 11,50 | 11,55 | 0,30% | 135.592,00 |
| 24.01.2024 | 11,51 | 11,54 | 11,48 | 11,51 | 0,26% | 174.042,00 |
| 23.01.2024 | 11,50 | 11,50 | 11,46 | 11,48 | 0,13% | 143.042,00 |
| 22.01.2024 | 11,48 | 11,48 | 11,44 | 11,47 | 0,39% | 199.938,00 |
| 19.01.2024 | 11,45 | 11,52 | 11,41 | 11,42 | -0,44% | 185.581,00 |
| 18.01.2024 | 11,45 | 11,51 | 11,45 | 11,47 | 0,17% | 112.339,00 |
| 17.01.2024 | 11,48 | 11,49 | 11,43 | 11,45 | -0,17% | 151.099,00 |
| 16.01.2024 | 11,52 | 11,55 | 11,45 | 11,47 | -0,43% | 214.393,00 |
| 12.01.2024 | 11,43 | 11,53 | 11,39 | 11,52 | 0,26% | 214.116,00 |
| 11.01.2024 | 11,38 | 11,51 | 11,37 | 11,49 | 0,35% | 159.206,00 |
| 10.01.2024 | 11,41 | 11,46 | 11,39 | 11,45 | 0,17% | 129.987,00 |
| 09.01.2024 | 11,35 | 11,45 | 11,26 | 11,43 | 0,70% | 252.356,00 |
| 08.01.2024 | 11,29 | 11,37 | 11,26 | 11,35 | 0,71% | 349.300,00 |
| 05.01.2024 | 11,25 | 11,30 | 11,25 | 11,27 | 0,27% | 157.489,00 |
| 04.01.2024 | 11,26 | 11,26 | 11,20 | 11,24 | 0,18% | 132.971,00 |
| 03.01.2024 | 11,26 | 11,29 | 11,20 | 11,22 | -0,80% | 137.155,00 |
| 02.01.2024 | 11,31 | 11,34 | 11,30 | 11,31 | -0,09% | 163.042,00 |
| 29.12.2023 | 11,32 | 11,38 | 11,28 | 11,32 | 0,18% | 204.904,00 |
| 28.12.2023 | 11,33 | 11,35 | 11,25 | 11,30 | -0,79% | 171.687,00 |
| 27.12.2023 | 11,46 | 11,47 | 11,37 | 11,39 | -0,09% | 178.968,00 |
| 26.12.2023 | 11,34 | 11,42 | 11,23 | 11,40 | 0,71% | 244.667,00 |
| 22.12.2023 | 11,27 | 11,36 | 11,27 | 11,32 | 1,01% | 212.630,00 |
| 21.12.2023 | 11,20 | 11,26 | 11,20 | 11,21 | 0,15% | 216.094,00 |
| 20.12.2023 | 11,26 | 11,31 | 11,19 | 11,19 | -1,24% | 171.904,00 |
| 19.12.2023 | 11,34 | 11,40 | 11,32 | 11,33 | 0,09% | 268.738,00 |
| 18.12.2023 | 11,43 | 11,54 | 11,26 | 11,32 | -1,05% | 284.443,00 |
| 15.12.2023 | 11,36 | 11,47 | 11,20 | 11,44 | 0,88% | 370.405,00 |
| 14.12.2023 | 11,23 | 11,35 | 11,23 | 11,34 | 1,43% | 296.815,00 |
| 13.12.2023 | 11,17 | 11,23 | 11,14 | 11,18 | 0,54% | 171.304,00 |
| 12.12.2023 | 11,11 | 11,16 | 11,09 | 11,12 | 0,45% | 181.561,00 |
| 11.12.2023 | 11,03 | 11,12 | 11,03 | 11,07 | -0,27% | 153.571,00 |
| 08.12.2023 | 11,06 | 11,13 | 11,04 | 11,10 | 0,00% | 140.481,00 |
| 07.12.2023 | 11,02 | 11,12 | 11,02 | 11,10 | 0,45% | 125.748,00 |