31,190$
0,10%
Echtzeit-Aktienkurs Eaton Vance Tax-Advantage Global Dividend Opp
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantage Global Dividend Opp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 24,14 | 24,31 | 23,85 | 24,05 | -0,58% | 33.691,00 |
| 30.04.2024 | 24,64 | 24,64 | 24,17 | 24,19 | -1,18% | 46.872,00 |
| 29.04.2024 | 24,55 | 24,56 | 24,37 | 24,48 | 0,33% | 20.002,00 |
| 26.04.2024 | 24,18 | 24,50 | 24,18 | 24,40 | 2,01% | 22.959,00 |
| 25.04.2024 | 23,71 | 23,95 | 23,50 | 23,92 | -0,04% | 25.459,00 |
| 24.04.2024 | 24,14 | 24,21 | 23,93 | 23,93 | -0,66% | 16.693,00 |
| 23.04.2024 | 23,86 | 24,12 | 23,86 | 24,09 | 1,26% | 21.752,00 |
| 22.04.2024 | 23,62 | 23,84 | 23,58 | 23,79 | 0,63% | 29.000,00 |
| 19.04.2024 | 23,87 | 23,95 | 23,62 | 23,64 | -0,96% | 12.474,00 |
| 18.04.2024 | 23,95 | 23,96 | 23,87 | 23,87 | 0,00% | 8.346,00 |
| 17.04.2024 | 24,00 | 24,13 | 23,81 | 23,87 | 0,21% | 20.195,00 |
| 16.04.2024 | 23,92 | 23,97 | 23,80 | 23,82 | -0,17% | 21.061,00 |
| 15.04.2024 | 24,35 | 24,48 | 23,85 | 23,86 | -1,12% | 56.550,00 |
| 12.04.2024 | 24,46 | 24,51 | 24,07 | 24,13 | -1,87% | 33.789,00 |
| 11.04.2024 | 24,48 | 24,71 | 24,41 | 24,59 | 0,45% | 32.287,00 |
| 10.04.2024 | 24,56 | 24,73 | 24,43 | 24,48 | -0,93% | 41.187,00 |
| 09.04.2024 | 24,99 | 25,05 | 24,64 | 24,71 | -0,52% | 44.882,00 |
| 08.04.2024 | 24,80 | 24,91 | 24,77 | 24,84 | 0,93% | 26.072,00 |
| 05.04.2024 | 24,58 | 24,77 | 24,58 | 24,61 | 0,29% | 28.191,00 |
| 04.04.2024 | 24,84 | 24,90 | 24,46 | 24,54 | -0,32% | 30.759,00 |
| 03.04.2024 | 24,63 | 24,87 | 24,56 | 24,62 | 0,20% | 31.478,00 |
| 02.04.2024 | 24,70 | 24,75 | 24,42 | 24,57 | -0,57% | 48.914,00 |
| 01.04.2024 | 25,00 | 25,04 | 24,68 | 24,71 | -1,08% | 51.183,00 |
| 28.03.2024 | 24,98 | 25,08 | 24,85 | 24,98 | 0,32% | 27.688,00 |
| 27.03.2024 | 24,94 | 24,94 | 24,74 | 24,90 | 0,40% | 23.744,00 |
| 26.03.2024 | 24,75 | 24,89 | 24,75 | 24,80 | 0,24% | 26.963,00 |
| 25.03.2024 | 24,60 | 24,83 | 24,60 | 24,74 | -0,16% | 21.795,00 |
| 22.03.2024 | 24,97 | 24,99 | 24,72 | 24,78 | -0,72% | 39.412,00 |
| 21.03.2024 | 24,86 | 25,18 | 24,86 | 24,96 | 0,56% | 41.539,00 |
| 20.03.2024 | 24,56 | 24,86 | 24,56 | 24,82 | 0,28% | 31.100,00 |
| 19.03.2024 | 24,68 | 24,75 | 24,64 | 24,75 | 0,16% | 10.625,00 |
| 18.03.2024 | 24,77 | 24,91 | 24,71 | 24,71 | 0,00% | 15.420,00 |
| 15.03.2024 | 24,88 | 24,95 | 24,71 | 24,71 | -0,96% | 15.784,00 |
| 14.03.2024 | 25,20 | 25,21 | 24,95 | 24,95 | -0,87% | 24.191,00 |
| 13.03.2024 | 25,19 | 25,19 | 25,14 | 25,17 | 0,04% | 16.514,00 |
| 12.03.2024 | 24,90 | 25,19 | 24,79 | 25,16 | 1,49% | 13.512,00 |
| 11.03.2024 | 24,81 | 24,85 | 24,66 | 24,79 | 0,04% | 20.887,00 |
| 08.03.2024 | 25,00 | 25,01 | 24,78 | 24,78 | -0,40% | 31.203,00 |
| 07.03.2024 | 24,62 | 24,89 | 24,62 | 24,88 | 1,18% | 30.352,00 |
| 06.03.2024 | 24,58 | 24,67 | 24,53 | 24,59 | 0,82% | 34.521,00 |
| 05.03.2024 | 24,73 | 24,73 | 24,34 | 24,39 | -1,30% | 30.753,00 |
| 04.03.2024 | 24,75 | 24,85 | 24,71 | 24,71 | -0,32% | 19.096,00 |
| 01.03.2024 | 24,52 | 24,82 | 24,52 | 24,79 | 1,31% | 30.900,00 |
| 29.02.2024 | 24,52 | 24,60 | 24,42 | 24,47 | 0,41% | 36.464,00 |
| 28.02.2024 | 24,44 | 24,46 | 24,35 | 24,37 | -0,53% | 27.274,00 |
| 27.02.2024 | 24,57 | 24,72 | 24,47 | 24,50 | -0,45% | 30.748,00 |
| 26.02.2024 | 24,71 | 24,78 | 24,61 | 24,61 | -0,16% | 15.839,00 |
| 23.02.2024 | 24,77 | 24,87 | 24,65 | 24,65 | -0,12% | 35.547,00 |
| 22.02.2024 | 24,46 | 24,69 | 24,43 | 24,68 | 2,03% | 25.457,00 |
| 21.02.2024 | 24,21 | 24,31 | 23,99 | 24,19 | -0,37% | 20.713,00 |
| 20.02.2024 | 24,50 | 24,50 | 24,21 | 24,28 | -0,78% | 13.508,00 |
| 16.02.2024 | 24,53 | 24,62 | 24,32 | 24,47 | 0,00% | 24.297,00 |
| 15.02.2024 | 24,44 | 24,55 | 24,38 | 24,47 | 0,29% | 15.835,00 |
| 14.02.2024 | 24,23 | 24,46 | 24,23 | 24,40 | 1,33% | 19.699,00 |
| 13.02.2024 | 24,32 | 24,37 | 24,00 | 24,08 | -2,19% | 21.987,00 |
| 12.02.2024 | 24,51 | 24,71 | 24,47 | 24,62 | 0,45% | 22.758,00 |
| 09.02.2024 | 24,47 | 24,60 | 24,44 | 24,51 | 0,29% | 22.505,00 |
| 08.02.2024 | 24,50 | 24,69 | 24,35 | 24,44 | -0,12% | 46.350,00 |
| 07.02.2024 | 24,15 | 24,72 | 24,15 | 24,47 | 1,62% | 44.047,00 |
| 06.02.2024 | 24,15 | 24,15 | 24,03 | 24,08 | 0,08% | 25.956,00 |
| 05.02.2024 | 24,14 | 24,14 | 23,91 | 24,06 | -0,08% | 21.516,00 |
| 02.02.2024 | 24,11 | 24,15 | 23,97 | 24,08 | -0,08% | 18.035,00 |
| 01.02.2024 | 23,87 | 24,18 | 23,87 | 24,10 | 1,05% | 15.702,00 |
| 31.01.2024 | 24,20 | 24,20 | 23,84 | 23,85 | -1,32% | 24.160,00 |
| 30.01.2024 | 24,15 | 24,20 | 24,10 | 24,17 | 0,21% | 28.261,00 |
| 29.01.2024 | 23,98 | 24,15 | 23,92 | 24,12 | 0,88% | 34.390,00 |
| 26.01.2024 | 23,94 | 23,97 | 23,83 | 23,91 | 0,00% | 34.646,00 |
| 25.01.2024 | 23,91 | 24,05 | 23,81 | 23,91 | 0,08% | 45.973,00 |
| 24.01.2024 | 24,03 | 24,12 | 23,84 | 23,89 | 0,29% | 28.394,00 |
| 23.01.2024 | 23,90 | 23,90 | 23,75 | 23,82 | -0,08% | 21.144,00 |
| 22.01.2024 | 23,93 | 23,93 | 23,81 | 23,84 | -0,54% | 31.662,00 |
| 19.01.2024 | 24,20 | 24,38 | 23,97 | 23,97 | -0,42% | 10.005,00 |
| 18.01.2024 | 23,54 | 24,10 | 23,54 | 24,07 | 2,64% | 11.312,00 |
| 17.01.2024 | 23,44 | 23,63 | 23,33 | 23,45 | -0,89% | 22.322,00 |
| 16.01.2024 | 24,10 | 24,10 | 23,66 | 23,66 | -2,19% | 16.006,00 |
| 12.01.2024 | 24,62 | 24,67 | 24,19 | 24,19 | -1,43% | 28.892,00 |
| 11.01.2024 | 24,00 | 24,66 | 23,83 | 24,54 | 2,68% | 77.200,00 |
| 10.01.2024 | 23,61 | 23,92 | 23,61 | 23,90 | 1,31% | 16.705,00 |
| 09.01.2024 | 23,67 | 23,67 | 23,47 | 23,59 | -0,21% | 13.333,00 |
| 08.01.2024 | 23,35 | 23,64 | 23,35 | 23,64 | 1,46% | 22.398,00 |
| 05.01.2024 | 23,23 | 23,43 | 23,23 | 23,30 | -0,04% | 16.094,00 |
| 04.01.2024 | 23,23 | 23,39 | 23,20 | 23,31 | 0,52% | 19.722,00 |
| 03.01.2024 | 23,33 | 23,34 | 23,18 | 23,19 | -0,77% | 33.648,00 |
| 02.01.2024 | 23,45 | 23,59 | 23,35 | 23,37 | -1,14% | 40.580,00 |
| 29.12.2023 | 23,83 | 23,85 | 23,49 | 23,64 | -0,46% | 30.505,00 |
| 28.12.2023 | 23,81 | 23,90 | 23,70 | 23,75 | 0,00% | 44.858,00 |
| 27.12.2023 | 23,70 | 23,89 | 23,70 | 23,75 | 0,21% | 29.191,00 |
| 26.12.2023 | 23,52 | 23,79 | 23,52 | 23,70 | 0,85% | 26.154,00 |
| 22.12.2023 | 23,50 | 24,08 | 23,49 | 23,50 | 0,00% | 36.869,00 |
| 21.12.2023 | 23,64 | 24,01 | 23,48 | 23,50 | -0,47% | 27.122,00 |
| 20.12.2023 | 24,02 | 24,19 | 23,60 | 23,61 | -1,46% | 31.827,00 |
| 19.12.2023 | 23,70 | 24,06 | 23,70 | 23,96 | 1,10% | 25.067,00 |
| 18.12.2023 | 23,40 | 23,74 | 23,40 | 23,70 | 1,63% | 31.082,00 |
| 15.12.2023 | 23,61 | 23,68 | 23,32 | 23,32 | -0,98% | 20.549,00 |
| 14.12.2023 | 23,43 | 23,72 | 23,43 | 23,55 | 0,94% | 31.347,00 |
| 13.12.2023 | 22,96 | 23,45 | 22,88 | 23,33 | 1,97% | 25.579,00 |
| 12.12.2023 | 23,02 | 23,02 | 22,60 | 22,88 | -0,35% | 23.092,00 |
| 11.12.2023 | 22,86 | 23,18 | 22,86 | 22,96 | 0,17% | 24.179,00 |
| 08.12.2023 | 22,95 | 23,15 | 22,72 | 22,92 | -0,22% | 30.958,00 |
| 07.12.2023 | 22,77 | 23,09 | 22,75 | 22,97 | 1,06% | 29.669,00 |