13,750$
-0,51%
Echtzeit-Aktienkurs Cohen & Steers Closed-End Opportunity Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Closed-End Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,66 | 11,75 | 11,64 | 11,69 | 0,26% | 61.257,00 |
| 03.05.2024 | 11,54 | 11,70 | 11,54 | 11,66 | 1,57% | 86.982,00 |
| 02.05.2024 | 11,49 | 11,55 | 11,47 | 11,48 | 0,26% | 46.330,00 |
| 01.05.2024 | 11,34 | 11,49 | 11,34 | 11,45 | 0,88% | 58.450,00 |
| 30.04.2024 | 11,48 | 11,49 | 11,34 | 11,35 | -0,61% | 70.042,00 |
| 29.04.2024 | 11,39 | 11,62 | 11,35 | 11,42 | 0,44% | 75.682,00 |
| 26.04.2024 | 11,33 | 11,39 | 11,30 | 11,37 | 0,89% | 42.700,00 |
| 25.04.2024 | 11,21 | 11,28 | 11,21 | 11,27 | -0,62% | 23.674,00 |
| 24.04.2024 | 11,35 | 11,38 | 11,31 | 11,34 | 0,00% | 73.317,00 |
| 23.04.2024 | 11,31 | 11,35 | 11,30 | 11,34 | 0,35% | 24.794,00 |
| 22.04.2024 | 11,17 | 11,41 | 11,14 | 11,30 | 1,71% | 83.060,00 |
| 19.04.2024 | 11,07 | 11,20 | 11,07 | 11,11 | 0,09% | 28.463,00 |
| 18.04.2024 | 11,15 | 11,20 | 11,06 | 11,10 | -0,72% | 82.790,00 |
| 17.04.2024 | 11,09 | 11,19 | 11,09 | 11,18 | 1,54% | 79.638,00 |
| 16.04.2024 | 11,02 | 11,06 | 11,00 | 11,01 | -0,36% | 50.651,00 |
| 15.04.2024 | 11,20 | 11,25 | 11,04 | 11,05 | -0,99% | 45.276,00 |
| 12.04.2024 | 11,30 | 11,33 | 11,15 | 11,16 | -1,33% | 78.139,00 |
| 11.04.2024 | 11,52 | 11,52 | 11,30 | 11,31 | -1,48% | 53.863,00 |
| 10.04.2024 | 11,44 | 11,50 | 11,41 | 11,48 | -0,13% | 43.800,00 |
| 09.04.2024 | 11,49 | 11,57 | 11,49 | 11,50 | -0,56% | 26.290,00 |
| 08.04.2024 | 11,59 | 11,63 | 11,53 | 11,56 | 0,43% | 71.087,00 |
| 05.04.2024 | 11,48 | 11,54 | 11,48 | 11,51 | -0,17% | 32.173,00 |
| 04.04.2024 | 11,63 | 11,64 | 11,50 | 11,53 | -0,09% | 33.604,00 |
| 03.04.2024 | 11,60 | 11,60 | 11,40 | 11,54 | 0,17% | 68.504,00 |
| 02.04.2024 | 11,62 | 11,62 | 11,50 | 11,52 | -0,95% | 52.247,00 |
| 01.04.2024 | 11,64 | 11,66 | 11,58 | 11,63 | -0,51% | 76.469,00 |
| 28.03.2024 | 11,68 | 11,75 | 11,62 | 11,69 | 0,43% | 78.206,00 |
| 27.03.2024 | 11,61 | 11,67 | 11,61 | 11,64 | 0,43% | 44.945,00 |
| 26.03.2024 | 11,58 | 11,64 | 11,58 | 11,59 | 0,70% | 53.924,00 |
| 25.03.2024 | 11,59 | 11,59 | 11,50 | 11,51 | -0,35% | 41.257,00 |
| 22.03.2024 | 11,52 | 11,55 | 11,45 | 11,55 | 0,43% | 58.813,00 |
| 21.03.2024 | 11,42 | 11,50 | 11,42 | 11,50 | 0,88% | 57.295,00 |
| 20.03.2024 | 11,30 | 11,41 | 11,30 | 11,40 | 0,53% | 45.244,00 |
| 19.03.2024 | 11,30 | 11,35 | 11,25 | 11,34 | 0,53% | 31.007,00 |
| 18.03.2024 | 11,29 | 11,31 | 11,20 | 11,28 | 0,18% | 74.415,00 |
| 15.03.2024 | 11,33 | 11,33 | 11,26 | 11,26 | -0,12% | 31.850,00 |
| 14.03.2024 | 11,48 | 11,48 | 11,27 | 11,27 | -1,72% | 81.834,00 |
| 13.03.2024 | 11,47 | 11,51 | 11,43 | 11,47 | 0,00% | 26.661,00 |
| 12.03.2024 | 11,40 | 11,51 | 11,40 | 11,47 | -0,09% | 28.608,00 |
| 11.03.2024 | 11,51 | 11,54 | 11,41 | 11,48 | -0,09% | 54.866,00 |
| 08.03.2024 | 11,48 | 11,50 | 11,44 | 11,49 | 0,17% | 29.763,00 |
| 07.03.2024 | 11,48 | 11,48 | 11,41 | 11,47 | 0,53% | 62.067,00 |
| 06.03.2024 | 11,42 | 11,44 | 11,34 | 11,41 | 0,62% | 21.221,00 |
| 05.03.2024 | 11,31 | 11,39 | 11,31 | 11,34 | 0,27% | 72.619,00 |
| 04.03.2024 | 11,30 | 11,36 | 11,27 | 11,31 | 0,09% | 48.114,00 |
| 01.03.2024 | 11,17 | 11,33 | 11,17 | 11,30 | 1,35% | 60.388,00 |
| 29.02.2024 | 11,16 | 11,22 | 11,13 | 11,15 | 0,18% | 63.109,00 |
| 28.02.2024 | 11,05 | 11,20 | 11,05 | 11,13 | 0,54% | 66.911,00 |
| 27.02.2024 | 11,11 | 11,14 | 11,02 | 11,07 | -0,08% | 128.786,00 |
| 26.02.2024 | 11,09 | 11,17 | 11,04 | 11,08 | -0,10% | 75.700,00 |
| 23.02.2024 | 11,14 | 11,17 | 11,08 | 11,09 | -0,27% | 93.962,00 |
| 22.02.2024 | 11,14 | 11,20 | 11,11 | 11,12 | 0,27% | 87.371,00 |
| 21.02.2024 | 11,09 | 11,11 | 11,06 | 11,09 | 0,36% | 31.948,00 |
| 20.02.2024 | 11,07 | 11,13 | 11,05 | 11,05 | -0,50% | 36.999,00 |
| 16.02.2024 | 11,15 | 11,22 | 11,08 | 11,11 | -0,13% | 96.402,00 |
| 15.02.2024 | 11,17 | 11,23 | 11,11 | 11,12 | -0,54% | 119.239,00 |
| 14.02.2024 | 11,20 | 11,28 | 11,17 | 11,18 | -0,53% | 80.490,00 |
| 13.02.2024 | 11,30 | 11,34 | 11,16 | 11,24 | -2,09% | 45.233,00 |
| 12.02.2024 | 11,42 | 11,60 | 11,42 | 11,48 | 0,53% | 102.359,00 |
| 09.02.2024 | 11,54 | 11,57 | 11,39 | 11,42 | -1,30% | 112.786,00 |
| 08.02.2024 | 11,70 | 11,71 | 11,52 | 11,57 | -0,52% | 89.021,00 |
| 07.02.2024 | 11,57 | 11,69 | 11,57 | 11,63 | 1,04% | 30.015,00 |
| 06.02.2024 | 11,63 | 11,70 | 11,50 | 11,51 | -1,29% | 52.089,00 |
| 05.02.2024 | 11,65 | 11,75 | 11,58 | 11,66 | 0,09% | 86.821,00 |
| 02.02.2024 | 11,68 | 11,70 | 11,51 | 11,65 | -0,26% | 33.328,00 |
| 01.02.2024 | 11,56 | 11,70 | 11,53 | 11,68 | 1,04% | 42.236,00 |
| 31.01.2024 | 11,52 | 11,59 | 11,48 | 11,56 | 0,61% | 57.998,00 |
| 30.01.2024 | 11,55 | 11,59 | 11,47 | 11,49 | -0,78% | 88.110,00 |
| 29.01.2024 | 11,45 | 11,62 | 11,40 | 11,58 | 1,14% | 79.884,00 |
| 26.01.2024 | 11,30 | 11,48 | 11,27 | 11,45 | 1,42% | 57.254,00 |
| 25.01.2024 | 11,24 | 11,30 | 11,20 | 11,29 | 1,16% | 50.478,00 |
| 24.01.2024 | 11,12 | 11,21 | 11,10 | 11,16 | 0,90% | 51.881,00 |
| 23.01.2024 | 11,12 | 11,18 | 11,06 | 11,06 | -0,90% | 71.785,00 |
| 22.01.2024 | 11,18 | 11,19 | 11,13 | 11,16 | -0,27% | 54.506,00 |
| 19.01.2024 | 11,21 | 11,22 | 11,07 | 11,19 | -0,09% | 32.191,00 |
| 18.01.2024 | 11,24 | 11,25 | 11,17 | 11,20 | 0,27% | 36.619,00 |
| 17.01.2024 | 11,13 | 11,28 | 11,13 | 11,17 | -0,36% | 49.309,00 |
| 16.01.2024 | 11,22 | 11,24 | 11,15 | 11,21 | -1,15% | 53.812,00 |
| 12.01.2024 | 11,40 | 11,42 | 11,31 | 11,34 | 0,35% | 37.207,00 |
| 11.01.2024 | 11,30 | 11,30 | 11,23 | 11,30 | 0,36% | 41.939,00 |
| 10.01.2024 | 11,20 | 11,28 | 11,20 | 11,26 | 0,27% | 43.921,00 |
| 09.01.2024 | 11,17 | 11,24 | 11,17 | 11,23 | 0,27% | 38.399,00 |
| 08.01.2024 | 11,14 | 11,24 | 11,14 | 11,20 | 0,54% | 36.828,00 |
| 05.01.2024 | 11,19 | 11,24 | 11,12 | 11,14 | -0,80% | 47.974,00 |
| 04.01.2024 | 11,18 | 11,23 | 11,16 | 11,23 | 0,81% | 41.889,00 |
| 03.01.2024 | 11,19 | 11,22 | 11,12 | 11,14 | -0,45% | 36.473,00 |
| 02.01.2024 | 11,07 | 11,21 | 11,07 | 11,19 | -0,09% | 71.061,00 |
| 29.12.2023 | 11,23 | 11,23 | 11,12 | 11,20 | 0,63% | 78.084,00 |
| 28.12.2023 | 11,13 | 11,19 | 11,11 | 11,13 | -0,45% | 48.017,00 |
| 27.12.2023 | 11,17 | 11,18 | 11,09 | 11,18 | 0,81% | 76.794,00 |
| 26.12.2023 | 11,13 | 11,14 | 10,90 | 11,09 | -0,09% | 73.893,00 |
| 22.12.2023 | 11,17 | 11,26 | 11,04 | 11,10 | -0,63% | 66.015,00 |
| 21.12.2023 | 11,17 | 11,21 | 11,16 | 11,17 | 0,00% | 37.313,00 |
| 20.12.2023 | 11,16 | 11,20 | 11,10 | 11,17 | -0,18% | 57.896,00 |
| 19.12.2023 | 11,09 | 11,22 | 11,01 | 11,19 | 1,73% | 90.155,00 |
| 18.12.2023 | 11,11 | 11,18 | 11,00 | 11,00 | -1,08% | 59.912,00 |
| 15.12.2023 | 11,20 | 11,28 | 11,12 | 11,12 | -0,71% | 70.506,00 |
| 14.12.2023 | 11,14 | 11,30 | 11,13 | 11,20 | 0,99% | 61.266,00 |
| 13.12.2023 | 10,87 | 11,10 | 10,87 | 11,09 | 2,12% | 58.820,00 |
| 12.12.2023 | 10,92 | 10,95 | 10,82 | 10,86 | -1,54% | 53.891,00 |