Echtzeit-Aktienkurs Eagle Growth and Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur Eagle Growth and Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2020 | 12,40 | 12,58 | 12,40 | 12,55 | 0,97% | 10.623,00 |
| 24.07.2020 | 12,40 | 12,48 | 12,35 | 12,43 | 0,00% | 15.544,00 |
| 23.07.2020 | 12,40 | 12,46 | 12,40 | 12,43 | 0,24% | 4.225,00 |
| 22.07.2020 | 12,33 | 12,45 | 12,33 | 12,40 | 0,57% | 12.676,00 |
| 21.07.2020 | 12,33 | 12,38 | 12,31 | 12,33 | 0,00% | 18.709,00 |
| 20.07.2020 | 12,33 | 12,36 | 12,32 | 12,33 | -0,08% | 21.833,00 |
| 17.07.2020 | 12,30 | 12,35 | 12,30 | 12,34 | -0,08% | 3.814,00 |
| 16.07.2020 | 12,30 | 12,37 | 12,28 | 12,35 | 0,73% | 41.835,00 |
| 15.07.2020 | 12,50 | 12,50 | 12,26 | 12,26 | -1,84% | 32.276,00 |
| 14.07.2020 | 12,60 | 12,60 | 12,40 | 12,49 | -1,34% | 46.749,00 |
| 13.07.2020 | 12,70 | 12,70 | 12,66 | 12,66 | -0,08% | 10.898,00 |
| 10.07.2020 | 12,73 | 12,75 | 12,67 | 12,67 | -0,39% | 15.884,00 |
| 09.07.2020 | 12,81 | 12,81 | 12,72 | 12,72 | -1,09% | 7.129,00 |
| 08.07.2020 | 12,82 | 12,86 | 12,75 | 12,86 | 1,10% | 18.357,00 |
| 07.07.2020 | 12,77 | 12,81 | 12,67 | 12,72 | -0,93% | 33.705,00 |
| 06.07.2020 | 13,35 | 13,37 | 12,83 | 12,84 | -4,18% | 173.924,00 |
| 02.07.2020 | 13,47 | 13,47 | 13,37 | 13,40 | -0,52% | 2.444,00 |
| 01.07.2020 | 13,47 | 13,47 | 13,42 | 13,47 | -0,22% | 2.721,00 |
| 30.06.2020 | 13,50 | 13,50 | 13,47 | 13,50 | 0,07% | 4.821,00 |
| 29.06.2020 | 13,52 | 13,55 | 13,49 | 13,49 | 0,07% | 8.580,00 |
| 26.06.2020 | 13,50 | 13,51 | 13,48 | 13,48 | -0,52% | 7.956,00 |
| 25.06.2020 | 13,52 | 13,55 | 13,47 | 13,55 | -0,22% | 16.878,00 |
| 24.06.2020 | 13,55 | 13,60 | 13,52 | 13,58 | -0,29% | 43.075,00 |
| 23.06.2020 | 13,61 | 13,62 | 13,52 | 13,62 | 0,22% | 6.216,00 |
| 22.06.2020 | 13,56 | 13,61 | 13,53 | 13,59 | 0,22% | 7.700,00 |
| 19.06.2020 | 13,56 | 13,56 | 13,55 | 13,56 | 0,22% | 2.151,00 |
| 18.06.2020 | 13,56 | 13,56 | 13,53 | 13,53 | -0,22% | 8.154,00 |
| 17.06.2020 | 13,53 | 13,57 | 13,53 | 13,56 | 0,00% | 5.991,00 |
| 16.06.2020 | 13,61 | 13,65 | 13,53 | 13,56 | -0,26% | 15.011,00 |
| 15.06.2020 | 13,51 | 13,62 | 13,51 | 13,60 | -0,18% | 4.367,00 |
| 12.06.2020 | 13,70 | 13,70 | 13,54 | 13,62 | 0,22% | 7.363,00 |
| 11.06.2020 | 13,51 | 13,68 | 13,51 | 13,59 | -0,51% | 5.896,00 |
| 10.06.2020 | 13,75 | 13,75 | 13,52 | 13,66 | 0,37% | 6.904,00 |
| 09.06.2020 | 13,50 | 13,71 | 13,50 | 13,61 | -0,51% | 10.556,00 |
| 08.06.2020 | 13,58 | 13,68 | 13,52 | 13,68 | 0,22% | 3.805,00 |
| 05.06.2020 | 13,65 | 13,71 | 13,60 | 13,65 | 0,59% | 10.339,00 |
| 04.06.2020 | 13,50 | 13,66 | 13,50 | 13,57 | 0,52% | 11.581,00 |
| 03.06.2020 | 13,45 | 13,50 | 13,45 | 13,50 | 0,37% | 10.496,00 |
| 02.06.2020 | 13,40 | 13,50 | 13,40 | 13,45 | 0,37% | 13.137,00 |
| 01.06.2020 | 13,30 | 13,40 | 13,30 | 13,40 | 0,37% | 18.350,00 |
| 29.05.2020 | 13,40 | 13,40 | 13,22 | 13,35 | -0,37% | 10.559,00 |
| 28.05.2020 | 13,50 | 13,59 | 13,27 | 13,40 | -0,15% | 14.563,00 |
| 27.05.2020 | 11,76 | 13,49 | 11,76 | 13,42 | 14,90% | 25.716,00 |
| 26.05.2020 | 11,56 | 11,68 | 11,56 | 11,68 | 4,29% | 306,00 |
| 22.05.2020 | 11,42 | 11,42 | 11,20 | 11,20 | -2,01% | 2.424,00 |
| 21.05.2020 | 11,45 | 11,45 | 11,37 | 11,43 | -0,44% | 800,00 |
| 20.05.2020 | 11,27 | 11,57 | 11,27 | 11,48 | 2,23% | 1.620,00 |
| 19.05.2020 | 11,40 | 11,41 | 11,18 | 11,23 | -1,49% | 963,00 |
| 18.05.2020 | 11,34 | 11,40 | 11,25 | 11,40 | 2,52% | 748,00 |
| 15.05.2020 | 11,21 | 11,21 | 11,12 | 11,12 | -1,24% | 259,00 |
| 14.05.2020 | 11,12 | 11,35 | 11,07 | 11,26 | 3,30% | 1.855,00 |
| 13.05.2020 | 11,20 | 11,24 | 10,90 | 10,90 | -2,59% | 2.155,00 |
| 12.05.2020 | 11,47 | 11,58 | 11,19 | 11,19 | -2,27% | 952,00 |
| 11.05.2020 | 11,49 | 11,49 | 11,45 | 11,45 | -1,29% | 145,00 |
| 08.05.2020 | 11,54 | 11,60 | 11,45 | 11,60 | 1,98% | 336,00 |
| 07.05.2020 | 11,50 | 11,58 | 11,38 | 11,38 | 1,56% | 849,00 |
| 06.05.2020 | 11,50 | 11,58 | 11,20 | 11,20 | -2,95% | 309,00 |
| 05.05.2020 | 11,44 | 11,54 | 11,25 | 11,54 | 3,22% | 1.303,00 |
| 04.05.2020 | 11,37 | 11,37 | 11,18 | 11,18 | -0,55% | 1.060,00 |
| 01.05.2020 | 11,62 | 11,62 | 11,22 | 11,24 | -4,00% | 773,00 |
| 30.04.2020 | 12,00 | 12,00 | 11,71 | 11,71 | -2,58% | 1.573,00 |
| 29.04.2020 | 11,96 | 12,02 | 11,96 | 12,02 | 3,26% | 126,00 |
| 28.04.2020 | 11,75 | 11,75 | 11,64 | 11,64 | 2,28% | 504,00 |
| 27.04.2020 | 11,31 | 11,41 | 11,31 | 11,38 | 1,52% | 824,00 |
| 24.04.2020 | 11,33 | 11,35 | 11,21 | 11,21 | -1,49% | 2.304,00 |
| 23.04.2020 | 11,39 | 11,50 | 11,37 | 11,38 | -1,04% | 1.897,00 |
| 22.04.2020 | 11,47 | 11,50 | 11,30 | 11,50 | -0,82% | 3.529,00 |
| 21.04.2020 | 10,83 | 11,60 | 10,83 | 11,60 | 4,46% | 2.609,00 |
| 20.04.2020 | 11,20 | 11,30 | 11,08 | 11,10 | -1,60% | 4.184,00 |
| 17.04.2020 | 11,34 | 11,42 | 11,28 | 11,28 | 1,44% | 3.203,00 |
| 16.04.2020 | 10,97 | 11,14 | 10,97 | 11,12 | -0,18% | 2.136,00 |
| 15.04.2020 | 10,97 | 11,21 | 10,96 | 11,14 | -2,96% | 2.273,00 |
| 14.04.2020 | 11,51 | 11,56 | 11,40 | 11,48 | 1,95% | 4.922,00 |
| 13.04.2020 | 11,96 | 11,96 | 11,26 | 11,26 | -3,35% | 1.978,00 |
| 09.04.2020 | 11,86 | 12,33 | 11,65 | 11,65 | 2,19% | 1.897,00 |
| 08.04.2020 | 11,19 | 11,49 | 11,19 | 11,40 | 0,62% | 522,00 |
| 07.04.2020 | 10,69 | 11,33 | 10,69 | 11,33 | 6,09% | 544,00 |
| 06.04.2020 | 10,17 | 10,68 | 10,17 | 10,68 | 7,34% | 2.397,00 |
| 03.04.2020 | 10,65 | 10,65 | 9,85 | 9,95 | -3,30% | 954,00 |
| 02.04.2020 | 10,01 | 10,29 | 10,01 | 10,29 | 1,78% | 603,00 |
| 01.04.2020 | 10,07 | 10,25 | 10,07 | 10,11 | -4,62% | 4.702,00 |
| 31.03.2020 | 10,61 | 10,85 | 10,59 | 10,60 | 2,51% | 4.371,00 |
| 30.03.2020 | 10,72 | 10,82 | 10,32 | 10,34 | -2,45% | 4.793,00 |
| 27.03.2020 | 10,62 | 10,83 | 10,46 | 10,60 | -1,03% | 3.439,00 |
| 26.03.2020 | 10,22 | 10,71 | 10,22 | 10,71 | 7,75% | 5.029,00 |
| 25.03.2020 | 9,42 | 10,34 | 8,87 | 9,94 | 5,52% | 2.952,00 |
| 24.03.2020 | 8,89 | 9,42 | 8,89 | 9,42 | 7,05% | 756,00 |
| 23.03.2020 | 9,49 | 9,49 | 8,37 | 8,80 | -9,56% | 7.735,00 |
| 20.03.2020 | 10,08 | 10,08 | 9,60 | 9,73 | 0,41% | 6.112,00 |
| 19.03.2020 | 8,45 | 10,14 | 8,45 | 9,69 | 13,02% | 10.232,00 |
| 18.03.2020 | 10,30 | 10,55 | 8,45 | 8,57 | -16,19% | 6.250,00 |
| 17.03.2020 | 10,27 | 10,73 | 10,05 | 10,23 | -1,06% | 5.745,00 |
| 16.03.2020 | 10,67 | 11,36 | 10,18 | 10,34 | -10,71% | 4.684,00 |
| 13.03.2020 | 11,49 | 11,69 | 11,49 | 11,58 | 2,93% | 3.844,00 |
| 12.03.2020 | 12,89 | 12,89 | 11,06 | 11,25 | -15,98% | 8.361,00 |
| 11.03.2020 | 13,49 | 13,74 | 13,39 | 13,39 | -1,62% | 2.109,00 |
| 10.03.2020 | 13,75 | 13,75 | 13,39 | 13,61 | 2,72% | 4.978,00 |
| 09.03.2020 | 15,10 | 15,10 | 13,25 | 13,25 | -15,06% | 14.380,00 |
| 06.03.2020 | 15,78 | 15,85 | 15,60 | 15,60 | -2,44% | 1.817,00 |
| 05.03.2020 | 15,70 | 15,99 | 15,70 | 15,99 | 0,00% | 4.283,00 |