11,160$
-0,80%
Echtzeit-Aktienkurs Delaware Investments Dividend & Income Fund
Bid:
Ask:
Aktienkurse zur Delaware Investments Dividend & Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2023 | 7,36 | 7,44 | 7,06 | 7,24 | -2,56% | 33.493,00 |
| 09.03.2023 | 7,52 | 7,59 | 7,43 | 7,43 | -1,85% | 22.383,00 |
| 08.03.2023 | 7,57 | 7,60 | 7,52 | 7,57 | 0,00% | 16.581,00 |
| 07.03.2023 | 7,68 | 7,70 | 7,53 | 7,57 | -1,43% | 31.892,00 |
| 06.03.2023 | 7,76 | 7,76 | 7,68 | 7,68 | -0,26% | 23.995,00 |
| 03.03.2023 | 7,63 | 7,75 | 7,61 | 7,70 | 1,18% | 30.016,00 |
| 02.03.2023 | 7,66 | 7,66 | 7,46 | 7,61 | -0,65% | 37.747,00 |
| 01.03.2023 | 7,65 | 7,74 | 7,64 | 7,66 | -0,91% | 22.060,00 |
| 28.02.2023 | 7,59 | 7,86 | 7,53 | 7,73 | 1,71% | 55.352,00 |
| 27.02.2023 | 7,74 | 7,76 | 7,57 | 7,60 | -0,13% | 27.079,00 |
| 24.02.2023 | 7,67 | 7,72 | 7,60 | 7,61 | -2,81% | 50.012,00 |
| 23.02.2023 | 7,86 | 7,90 | 7,77 | 7,83 | -0,25% | 6.071,00 |
| 22.02.2023 | 7,92 | 7,96 | 7,84 | 7,85 | -0,76% | 29.561,00 |
| 21.02.2023 | 8,07 | 8,09 | 7,89 | 7,91 | -2,10% | 35.524,00 |
| 17.02.2023 | 8,29 | 8,29 | 8,01 | 8,08 | -0,62% | 24.931,00 |
| 16.02.2023 | 8,06 | 8,16 | 8,06 | 8,13 | -0,85% | 26.441,00 |
| 15.02.2023 | 8,18 | 8,25 | 8,08 | 8,20 | -0,61% | 11.399,00 |
| 14.02.2023 | 8,35 | 8,35 | 8,22 | 8,25 | -1,20% | 13.996,00 |
| 13.02.2023 | 8,12 | 8,35 | 8,10 | 8,35 | 3,21% | 106.090,00 |
| 10.02.2023 | 8,06 | 8,11 | 8,05 | 8,09 | -0,25% | 16.140,00 |
| 09.02.2023 | 8,18 | 8,25 | 8,09 | 8,11 | -0,37% | 10.341,00 |
| 08.02.2023 | 8,13 | 8,21 | 8,13 | 8,14 | -0,97% | 27.765,00 |
| 07.02.2023 | 8,10 | 8,27 | 8,10 | 8,22 | 0,12% | 27.496,00 |
| 06.02.2023 | 8,29 | 8,29 | 8,09 | 8,21 | -1,08% | 10.802,00 |
| 03.02.2023 | 8,34 | 8,44 | 8,29 | 8,30 | -1,66% | 19.509,00 |
| 02.02.2023 | 8,45 | 8,48 | 8,40 | 8,44 | 0,72% | 14.705,00 |
| 01.02.2023 | 8,32 | 8,40 | 8,25 | 8,38 | 0,24% | 31.854,00 |
| 31.01.2023 | 8,24 | 8,36 | 8,24 | 8,36 | 0,97% | 12.482,00 |
| 30.01.2023 | 8,30 | 8,34 | 8,24 | 8,28 | -0,60% | 33.287,00 |
| 27.01.2023 | 8,31 | 8,36 | 8,29 | 8,33 | 0,48% | 28.630,00 |
| 26.01.2023 | 8,27 | 8,31 | 8,26 | 8,29 | 0,36% | 19.079,00 |
| 25.01.2023 | 8,11 | 8,27 | 8,11 | 8,26 | 0,73% | 9.790,00 |
| 24.01.2023 | 8,14 | 8,22 | 8,14 | 8,20 | 0,61% | 10.334,00 |
| 23.01.2023 | 8,05 | 8,17 | 8,05 | 8,15 | 0,62% | 23.101,00 |
| 20.01.2023 | 8,03 | 8,12 | 8,02 | 8,10 | 0,50% | 7.049,00 |
| 19.01.2023 | 8,02 | 8,11 | 8,02 | 8,06 | -1,10% | 9.103,00 |
| 18.01.2023 | 8,25 | 8,31 | 8,15 | 8,15 | -1,45% | 26.107,00 |
| 17.01.2023 | 8,30 | 8,34 | 8,13 | 8,27 | -1,08% | 78.481,00 |
| 13.01.2023 | 8,31 | 8,37 | 8,28 | 8,36 | 0,60% | 15.872,00 |
| 12.01.2023 | 8,30 | 8,34 | 8,29 | 8,31 | 0,24% | 10.135,00 |
| 11.01.2023 | 8,29 | 8,35 | 8,28 | 8,29 | 0,00% | 25.132,00 |
| 10.01.2023 | 8,26 | 8,33 | 8,24 | 8,29 | 0,48% | 22.389,00 |
| 09.01.2023 | 8,37 | 8,37 | 8,23 | 8,25 | 0,00% | 20.008,00 |
| 06.01.2023 | 8,21 | 8,29 | 8,21 | 8,25 | 1,35% | 14.444,00 |
| 05.01.2023 | 8,20 | 8,20 | 8,12 | 8,14 | -0,25% | 20.793,00 |
| 04.01.2023 | 8,16 | 8,24 | 8,16 | 8,16 | 0,00% | 14.616,00 |
| 03.01.2023 | 8,25 | 8,25 | 7,98 | 8,16 | 0,37% | 55.722,00 |
| 30.12.2022 | 7,97 | 8,15 | 7,96 | 8,13 | 2,65% | 89.932,00 |
| 29.12.2022 | 7,86 | 7,97 | 7,86 | 7,92 | 0,89% | 23.992,00 |
| 28.12.2022 | 7,86 | 7,99 | 7,85 | 7,85 | -1,01% | 27.999,00 |
| 27.12.2022 | 7,93 | 7,94 | 7,86 | 7,93 | 0,13% | 24.116,00 |
| 23.12.2022 | 7,81 | 7,96 | 7,75 | 7,92 | 0,00% | 36.522,00 |
| 22.12.2022 | 8,00 | 8,00 | 7,88 | 7,92 | -1,74% | 36.072,00 |
| 21.12.2022 | 8,13 | 8,13 | 8,00 | 8,06 | -0,86% | 21.509,00 |
| 20.12.2022 | 8,15 | 8,15 | 7,98 | 8,13 | 0,74% | 22.167,00 |
| 19.12.2022 | 8,05 | 8,12 | 8,05 | 8,07 | 0,12% | 22.509,00 |
| 16.12.2022 | 8,11 | 8,11 | 7,85 | 8,06 | -1,59% | 15.385,00 |
| 15.12.2022 | 8,26 | 8,31 | 8,13 | 8,19 | -2,15% | 14.111,00 |
| 14.12.2022 | 8,29 | 8,46 | 8,26 | 8,37 | 0,97% | 28.297,00 |
| 13.12.2022 | 8,46 | 8,65 | 8,29 | 8,29 | -0,72% | 34.165,00 |
| 12.12.2022 | 8,29 | 8,37 | 8,22 | 8,35 | 0,97% | 21.057,00 |
| 09.12.2022 | 8,40 | 8,40 | 8,22 | 8,27 | -2,01% | 38.483,00 |
| 08.12.2022 | 8,48 | 8,48 | 8,30 | 8,44 | 1,08% | 10.523,00 |
| 07.12.2022 | 8,37 | 8,41 | 8,32 | 8,35 | 0,72% | 9.838,00 |
| 06.12.2022 | 8,40 | 8,40 | 8,20 | 8,29 | 0,36% | 29.201,00 |
| 05.12.2022 | 8,33 | 8,41 | 8,21 | 8,26 | -2,19% | 21.286,00 |
| 02.12.2022 | 8,38 | 8,46 | 8,38 | 8,45 | -0,41% | 2.410,00 |
| 01.12.2022 | 8,56 | 8,56 | 8,47 | 8,48 | -0,59% | 17.104,00 |
| 30.11.2022 | 8,56 | 8,58 | 8,38 | 8,53 | -0,23% | 50.999,00 |
| 29.11.2022 | 8,50 | 8,58 | 8,47 | 8,55 | 0,59% | 10.030,00 |
| 28.11.2022 | 8,53 | 8,66 | 8,50 | 8,50 | -2,07% | 39.864,00 |
| 25.11.2022 | 8,59 | 8,69 | 8,48 | 8,68 | 1,76% | 19.762,00 |
| 23.11.2022 | 8,59 | 8,66 | 8,51 | 8,53 | 0,35% | 18.211,00 |
| 22.11.2022 | 8,43 | 8,54 | 8,38 | 8,50 | 0,59% | 14.488,00 |
| 21.11.2022 | 8,55 | 8,55 | 8,45 | 8,45 | -0,94% | 15.935,00 |
| 18.11.2022 | 8,53 | 8,63 | 8,50 | 8,53 | 0,12% | 26.528,00 |
| 17.11.2022 | 8,58 | 8,64 | 8,49 | 8,52 | -1,90% | 10.436,00 |
| 16.11.2022 | 8,52 | 8,75 | 8,52 | 8,69 | 0,99% | 52.936,00 |
| 15.11.2022 | 8,67 | 8,71 | 8,51 | 8,60 | 0,57% | 18.213,00 |
| 14.11.2022 | 8,55 | 8,69 | 8,51 | 8,55 | -1,03% | 21.555,00 |
| 11.11.2022 | 8,25 | 8,86 | 8,15 | 8,64 | 7,33% | 80.642,00 |
| 10.11.2022 | 8,00 | 8,14 | 8,00 | 8,05 | 2,81% | 25.691,00 |
| 09.11.2022 | 7,90 | 7,92 | 7,82 | 7,83 | -1,14% | 25.947,00 |
| 08.11.2022 | 7,91 | 8,02 | 7,91 | 7,92 | -0,25% | 29.691,00 |
| 07.11.2022 | 7,91 | 7,97 | 7,87 | 7,94 | 0,76% | 15.391,00 |
| 04.11.2022 | 7,84 | 7,93 | 7,78 | 7,88 | 0,90% | 4.590,00 |
| 03.11.2022 | 7,90 | 7,93 | 7,66 | 7,81 | -1,64% | 41.921,00 |
| 02.11.2022 | 8,04 | 8,13 | 7,94 | 7,94 | -2,10% | 24.444,00 |
| 01.11.2022 | 8,06 | 8,13 | 8,06 | 8,11 | 1,00% | 10.730,00 |
| 31.10.2022 | 7,97 | 8,07 | 7,97 | 8,03 | 0,37% | 16.477,00 |
| 28.10.2022 | 8,02 | 8,05 | 7,87 | 8,00 | 1,78% | 30.251,00 |
| 27.10.2022 | 7,97 | 7,97 | 7,85 | 7,86 | -0,38% | 17.620,00 |
| 26.10.2022 | 8,01 | 8,07 | 7,85 | 7,89 | -0,75% | 20.518,00 |
| 25.10.2022 | 7,99 | 8,01 | 7,94 | 7,95 | -0,38% | 22.635,00 |
| 24.10.2022 | 7,48 | 8,23 | 7,48 | 7,98 | 6,68% | 307.553,00 |
| 21.10.2022 | 7,33 | 7,48 | 7,33 | 7,48 | 1,77% | 11.673,00 |
| 20.10.2022 | 7,37 | 7,49 | 7,29 | 7,35 | -0,81% | 11.367,00 |
| 19.10.2022 | 7,47 | 7,55 | 7,41 | 7,41 | -1,33% | 9.620,00 |
| 18.10.2022 | 7,60 | 7,60 | 7,48 | 7,51 | 1,62% | 12.280,00 |
| 17.10.2022 | 7,44 | 7,50 | 7,39 | 7,39 | 1,23% | 11.658,00 |