Echtzeit-Aktienkurs Cushing Renaissance Fund (The)
Bid:
Ask:
Aktienkurse zur Cushing Renaissance Fund (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2022 | 39,89 | 40,83 | 39,89 | 40,78 | 1,66% | 17.916,00 |
| 28.10.2022 | 39,93 | 40,38 | 39,50 | 40,12 | 1,01% | 5.288,00 |
| 27.10.2022 | 39,33 | 40,23 | 39,33 | 39,72 | 1,85% | 3.612,00 |
| 26.10.2022 | 39,65 | 39,65 | 38,47 | 39,00 | 2,04% | 4.548,00 |
| 25.10.2022 | 38,13 | 38,22 | 37,82 | 38,22 | 3,02% | 2.545,00 |
| 24.10.2022 | 38,00 | 38,00 | 36,95 | 37,10 | -1,93% | 5.594,00 |
| 21.10.2022 | 36,83 | 38,11 | 36,62 | 37,83 | 2,24% | 13.246,00 |
| 20.10.2022 | 37,73 | 37,90 | 36,93 | 37,00 | -2,12% | 5.056,00 |
| 19.10.2022 | 38,27 | 38,27 | 37,36 | 37,80 | -1,87% | 9.377,00 |
| 18.10.2022 | 38,38 | 38,80 | 38,38 | 38,52 | 1,88% | 7.335,00 |
| 17.10.2022 | 37,19 | 38,32 | 37,19 | 37,81 | 3,02% | 11.972,00 |
| 14.10.2022 | 37,65 | 37,65 | 36,52 | 36,70 | -1,98% | 10.157,00 |
| 13.10.2022 | 36,07 | 37,95 | 36,07 | 37,44 | 1,03% | 19.685,00 |
| 12.10.2022 | 37,60 | 37,60 | 36,95 | 37,06 | -1,44% | 7.428,00 |
| 11.10.2022 | 38,77 | 38,77 | 37,14 | 37,60 | 0,72% | 17.918,00 |
| 10.10.2022 | 38,43 | 38,43 | 37,20 | 37,33 | -2,53% | 24.072,00 |
| 07.10.2022 | 39,08 | 39,08 | 38,21 | 38,30 | -2,52% | 52.544,00 |
| 06.10.2022 | 39,78 | 40,36 | 38,80 | 39,29 | -2,22% | 18.809,00 |
| 05.10.2022 | 39,81 | 40,50 | 39,21 | 40,18 | -0,32% | 9.233,00 |
| 04.10.2022 | 39,30 | 40,61 | 39,30 | 40,31 | 4,62% | 14.952,00 |
| 03.10.2022 | 37,84 | 38,55 | 37,48 | 38,53 | 5,04% | 6.848,00 |
| 30.09.2022 | 36,53 | 37,39 | 36,10 | 36,68 | -0,60% | 6.009,00 |
| 29.09.2022 | 38,00 | 38,00 | 36,20 | 36,90 | -3,28% | 17.070,00 |
| 28.09.2022 | 37,08 | 38,66 | 36,90 | 38,15 | 4,04% | 8.895,00 |
| 27.09.2022 | 36,15 | 37,49 | 36,15 | 36,67 | 0,71% | 12.533,00 |
| 26.09.2022 | 37,94 | 37,94 | 35,96 | 36,41 | -6,45% | 17.267,00 |
| 23.09.2022 | 40,20 | 40,20 | 38,26 | 38,92 | -5,00% | 17.884,00 |
| 22.09.2022 | 42,30 | 42,69 | 40,90 | 40,97 | -3,14% | 6.673,00 |
| 21.09.2022 | 42,43 | 43,55 | 42,30 | 42,30 | -0,73% | 5.869,00 |
| 20.09.2022 | 42,95 | 42,95 | 42,30 | 42,61 | -1,43% | 6.735,00 |
| 19.09.2022 | 42,72 | 43,23 | 42,72 | 43,23 | -0,16% | 1.112,00 |
| 16.09.2022 | 44,01 | 44,01 | 43,30 | 43,30 | -2,87% | 3.336,00 |
| 15.09.2022 | 45,50 | 45,55 | 44,40 | 44,58 | -2,30% | 5.024,00 |
| 14.09.2022 | 44,82 | 46,03 | 44,18 | 45,63 | 2,93% | 2.504,00 |
| 13.09.2022 | 44,57 | 45,27 | 44,11 | 44,33 | -3,32% | 6.445,00 |
| 12.09.2022 | 45,32 | 45,98 | 45,32 | 45,85 | 2,09% | 3.322,00 |
| 09.09.2022 | 44,02 | 44,91 | 44,02 | 44,91 | 1,79% | 2.863,00 |
| 08.09.2022 | 44,46 | 44,51 | 44,10 | 44,12 | 0,30% | 2.995,00 |
| 07.09.2022 | 43,53 | 44,63 | 43,06 | 43,99 | 1,64% | 13.143,00 |
| 06.09.2022 | 43,93 | 43,93 | 42,94 | 43,28 | 0,31% | 30.285,00 |
| 02.09.2022 | 43,31 | 43,76 | 42,62 | 43,15 | 0,91% | 5.337,00 |
| 01.09.2022 | 43,20 | 43,36 | 41,95 | 42,76 | -2,08% | 5.105,00 |
| 31.08.2022 | 43,71 | 43,83 | 43,50 | 43,67 | 0,48% | 8.914,00 |
| 30.08.2022 | 44,82 | 45,63 | 43,46 | 43,46 | -3,12% | 9.936,00 |
| 29.08.2022 | 45,19 | 45,25 | 44,74 | 44,86 | -1,41% | 9.510,00 |
| 26.08.2022 | 46,21 | 46,21 | 45,26 | 45,50 | -1,43% | 4.912,00 |
| 25.08.2022 | 45,71 | 46,50 | 45,51 | 46,16 | 1,88% | 17.123,00 |
| 24.08.2022 | 44,59 | 45,58 | 44,59 | 45,31 | 1,73% | 10.765,00 |
| 23.08.2022 | 44,29 | 44,59 | 44,19 | 44,54 | 1,14% | 12.706,00 |
| 22.08.2022 | 44,95 | 44,95 | 43,65 | 44,04 | -2,18% | 4.909,00 |
| 19.08.2022 | 45,01 | 45,34 | 44,90 | 45,02 | -1,16% | 7.432,00 |
| 18.08.2022 | 44,90 | 45,55 | 44,90 | 45,55 | 2,11% | 13.174,00 |
| 17.08.2022 | 45,00 | 45,00 | 44,29 | 44,61 | -0,89% | 4.913,00 |
| 16.08.2022 | 44,63 | 45,24 | 44,63 | 45,01 | 0,58% | 15.900,00 |
| 15.08.2022 | 45,11 | 45,11 | 44,75 | 44,75 | -0,42% | 2.644,00 |
| 12.08.2022 | 44,70 | 45,00 | 44,50 | 44,94 | 0,81% | 12.275,00 |
| 11.08.2022 | 44,24 | 45,10 | 43,92 | 44,58 | 1,36% | 6.600,00 |
| 10.08.2022 | 43,28 | 44,24 | 43,23 | 43,98 | 2,81% | 3.033,00 |
| 09.08.2022 | 43,05 | 43,33 | 42,02 | 42,78 | 0,02% | 5.421,00 |
| 08.08.2022 | 42,62 | 43,42 | 42,50 | 42,77 | 1,23% | 3.342,00 |
| 05.08.2022 | 41,65 | 42,82 | 41,65 | 42,25 | 0,72% | 1.648,00 |
| 04.08.2022 | 42,67 | 42,67 | 41,90 | 41,95 | -1,08% | 8.768,00 |
| 03.08.2022 | 42,36 | 42,97 | 42,36 | 42,41 | 0,57% | 4.003,00 |
| 02.08.2022 | 42,40 | 43,40 | 42,17 | 42,17 | -1,36% | 5.899,00 |
| 01.08.2022 | 42,99 | 43,27 | 42,47 | 42,75 | -0,28% | 3.951,00 |
| 29.07.2022 | 42,89 | 43,23 | 42,12 | 42,87 | 1,11% | 6.115,00 |
| 28.07.2022 | 40,72 | 42,55 | 40,72 | 42,40 | 4,41% | 15.672,00 |
| 27.07.2022 | 39,82 | 40,68 | 39,82 | 40,61 | 3,02% | 6.944,00 |
| 26.07.2022 | 39,58 | 39,91 | 39,41 | 39,42 | 0,10% | 2.654,00 |
| 25.07.2022 | 38,77 | 39,38 | 38,77 | 39,38 | 2,77% | 2.447,00 |
| 22.07.2022 | 38,81 | 39,00 | 38,32 | 38,32 | -2,04% | 2.770,00 |
| 21.07.2022 | 38,89 | 39,12 | 38,58 | 39,12 | -0,38% | 5.310,00 |
| 20.07.2022 | 39,63 | 39,63 | 39,27 | 39,27 | -0,23% | 2.279,00 |
| 19.07.2022 | 38,50 | 39,36 | 38,50 | 39,36 | 3,36% | 5.665,00 |
| 18.07.2022 | 37,85 | 38,65 | 37,76 | 38,08 | 2,12% | 4.748,00 |
| 15.07.2022 | 36,98 | 37,30 | 36,98 | 37,29 | 0,78% | 1.427,00 |
| 14.07.2022 | 37,28 | 37,28 | 36,33 | 37,00 | -2,09% | 3.923,00 |
| 13.07.2022 | 37,04 | 37,79 | 37,04 | 37,79 | 1,48% | 2.608,00 |
| 12.07.2022 | 38,34 | 38,34 | 37,06 | 37,24 | -4,00% | 4.760,00 |
| 11.07.2022 | 39,01 | 39,01 | 38,41 | 38,79 | -1,40% | 2.582,00 |
| 08.07.2022 | 38,56 | 39,34 | 38,56 | 39,34 | 2,55% | 1.047,00 |
| 07.07.2022 | 37,61 | 38,50 | 36,81 | 38,36 | 3,06% | 5.072,00 |
| 06.07.2022 | 36,91 | 37,80 | 36,51 | 37,22 | -0,80% | 13.564,00 |
| 05.07.2022 | 38,83 | 38,83 | 36,45 | 37,52 | -2,27% | 7.978,00 |
| 01.07.2022 | 37,14 | 38,82 | 36,80 | 38,39 | 3,48% | 5.745,00 |
| 30.06.2022 | 37,40 | 37,45 | 36,27 | 37,10 | -1,36% | 8.207,00 |
| 29.06.2022 | 38,04 | 38,12 | 36,86 | 37,61 | -2,20% | 9.906,00 |
| 28.06.2022 | 38,86 | 39,11 | 38,42 | 38,46 | 0,15% | 6.793,00 |
| 27.06.2022 | 38,13 | 38,59 | 38,13 | 38,40 | 0,92% | 2.700,00 |
| 24.06.2022 | 36,92 | 38,05 | 36,92 | 38,05 | 4,22% | 5.294,00 |
| 23.06.2022 | 36,42 | 37,03 | 35,89 | 36,51 | 0,33% | 8.550,00 |
| 22.06.2022 | 36,44 | 36,80 | 36,32 | 36,39 | -1,75% | 3.427,00 |
| 21.06.2022 | 36,42 | 38,10 | 36,34 | 37,04 | 3,26% | 10.968,00 |
| 17.06.2022 | 35,85 | 36,33 | 35,17 | 35,87 | -0,03% | 11.411,00 |
| 16.06.2022 | 37,41 | 37,41 | 35,88 | 35,88 | -6,12% | 7.263,00 |
| 15.06.2022 | 37,81 | 38,40 | 37,68 | 38,22 | 0,98% | 7.822,00 |
| 14.06.2022 | 38,50 | 39,35 | 37,80 | 37,85 | -1,64% | 11.451,00 |
| 13.06.2022 | 40,06 | 40,06 | 38,32 | 38,48 | -7,01% | 15.570,00 |
| 10.06.2022 | 43,01 | 43,20 | 40,83 | 41,38 | -4,67% | 43.409,00 |
| 09.06.2022 | 43,74 | 44,79 | 43,22 | 43,41 | -1,84% | 10.525,00 |