12,150$
-0,49%
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Bond
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Bond Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2023 | 9,64 | 9,64 | 9,55 | 9,58 | 0,08% | 8.408,00 |
| 13.04.2023 | 9,60 | 9,65 | 9,47 | 9,57 | 0,44% | 42.343,00 |
| 12.04.2023 | 9,59 | 9,59 | 9,48 | 9,53 | -0,31% | 14.938,00 |
| 11.04.2023 | 9,53 | 9,62 | 9,53 | 9,56 | 0,42% | 13.327,00 |
| 10.04.2023 | 9,70 | 9,70 | 9,45 | 9,52 | -0,21% | 32.840,00 |
| 06.04.2023 | 9,51 | 9,60 | 9,47 | 9,54 | 0,63% | 14.421,00 |
| 05.04.2023 | 9,50 | 9,59 | 9,34 | 9,48 | -0,84% | 11.906,00 |
| 04.04.2023 | 9,58 | 9,68 | 9,53 | 9,56 | 0,00% | 27.064,00 |
| 03.04.2023 | 9,65 | 9,73 | 9,52 | 9,56 | -0,83% | 24.531,00 |
| 31.03.2023 | 9,58 | 9,64 | 9,52 | 9,64 | 2,23% | 17.265,00 |
| 30.03.2023 | 9,48 | 9,52 | 9,40 | 9,43 | 0,00% | 4.903,00 |
| 29.03.2023 | 9,37 | 9,49 | 9,35 | 9,43 | 1,29% | 5.614,00 |
| 28.03.2023 | 9,34 | 9,41 | 9,25 | 9,31 | -0,53% | 40.753,00 |
| 27.03.2023 | 9,46 | 9,53 | 9,36 | 9,36 | -0,85% | 19.751,00 |
| 24.03.2023 | 9,40 | 9,54 | 9,31 | 9,44 | -0,11% | 13.872,00 |
| 23.03.2023 | 9,47 | 9,58 | 9,42 | 9,45 | -0,11% | 27.411,00 |
| 22.03.2023 | 9,72 | 9,72 | 9,45 | 9,46 | -1,46% | 29.113,00 |
| 21.03.2023 | 9,80 | 9,80 | 9,47 | 9,60 | -1,23% | 24.503,00 |
| 20.03.2023 | 9,62 | 9,87 | 9,62 | 9,72 | 1,36% | 10.958,00 |
| 17.03.2023 | 9,84 | 9,84 | 9,59 | 9,59 | -1,94% | 19.297,00 |
| 16.03.2023 | 9,77 | 9,84 | 9,70 | 9,78 | 1,14% | 13.782,00 |
| 15.03.2023 | 9,71 | 9,83 | 9,66 | 9,67 | -1,63% | 10.897,00 |
| 14.03.2023 | 9,78 | 9,85 | 9,62 | 9,83 | 2,18% | 25.645,00 |
| 13.03.2023 | 9,57 | 9,78 | 9,50 | 9,62 | 0,31% | 12.390,00 |
| 10.03.2023 | 9,60 | 9,77 | 9,50 | 9,59 | -0,10% | 26.809,00 |
| 09.03.2023 | 9,78 | 9,88 | 9,60 | 9,60 | -0,93% | 14.931,00 |
| 08.03.2023 | 9,68 | 9,79 | 9,60 | 9,69 | 0,62% | 13.854,00 |
| 07.03.2023 | 9,96 | 9,96 | 9,62 | 9,63 | -2,53% | 18.742,00 |
| 06.03.2023 | 9,88 | 9,94 | 9,84 | 9,88 | 0,51% | 11.113,00 |
| 03.03.2023 | 9,75 | 9,88 | 9,75 | 9,83 | 1,34% | 6.077,00 |
| 02.03.2023 | 9,68 | 9,77 | 9,67 | 9,70 | -0,41% | 21.950,00 |
| 01.03.2023 | 9,88 | 9,90 | 9,71 | 9,74 | -1,42% | 11.584,00 |
| 28.02.2023 | 9,84 | 9,89 | 9,68 | 9,88 | 1,02% | 15.741,00 |
| 27.02.2023 | 9,72 | 9,79 | 9,68 | 9,78 | 1,45% | 10.247,00 |
| 24.02.2023 | 9,68 | 9,73 | 9,55 | 9,64 | -1,03% | 10.887,00 |
| 23.02.2023 | 9,64 | 9,76 | 9,56 | 9,74 | 1,78% | 23.631,00 |
| 22.02.2023 | 9,62 | 9,62 | 9,55 | 9,57 | -0,52% | 12.390,00 |
| 21.02.2023 | 9,76 | 9,76 | 9,48 | 9,62 | -1,23% | 17.971,00 |
| 17.02.2023 | 9,85 | 9,96 | 9,56 | 9,74 | -1,42% | 38.500,00 |
| 16.02.2023 | 9,99 | 9,99 | 9,88 | 9,88 | -1,00% | 22.964,00 |
| 15.02.2023 | 9,92 | 9,98 | 9,88 | 9,98 | 1,06% | 10.792,00 |
| 14.02.2023 | 9,86 | 9,93 | 9,83 | 9,88 | -0,05% | 22.103,00 |
| 13.02.2023 | 9,83 | 9,90 | 9,82 | 9,88 | 0,71% | 15.754,00 |
| 10.02.2023 | 9,84 | 9,84 | 9,80 | 9,81 | -0,10% | 8.710,00 |
| 09.02.2023 | 9,83 | 9,86 | 9,80 | 9,82 | -0,41% | 26.985,00 |
| 08.02.2023 | 9,74 | 9,93 | 9,74 | 9,86 | 0,25% | 27.913,00 |
| 07.02.2023 | 9,78 | 9,87 | 9,78 | 9,84 | 0,87% | 14.581,00 |
| 06.02.2023 | 9,74 | 9,90 | 9,71 | 9,75 | 0,10% | 21.271,00 |
| 03.02.2023 | 9,64 | 9,80 | 9,64 | 9,74 | -0,31% | 14.082,00 |
| 02.02.2023 | 9,72 | 9,85 | 9,69 | 9,77 | 1,66% | 32.578,00 |
| 01.02.2023 | 9,59 | 9,74 | 9,59 | 9,61 | 0,00% | 16.797,00 |
| 31.01.2023 | 9,50 | 9,63 | 9,45 | 9,61 | 2,02% | 16.332,00 |
| 30.01.2023 | 9,45 | 9,48 | 9,39 | 9,42 | -0,74% | 13.939,00 |
| 27.01.2023 | 9,51 | 9,70 | 9,45 | 9,49 | 0,32% | 15.179,00 |
| 26.01.2023 | 9,44 | 9,58 | 9,44 | 9,46 | 0,05% | 8.086,00 |
| 25.01.2023 | 9,53 | 9,53 | 9,45 | 9,46 | -1,20% | 15.872,00 |
| 24.01.2023 | 9,53 | 9,68 | 9,44 | 9,57 | -0,62% | 27.215,00 |
| 23.01.2023 | 9,52 | 9,64 | 9,52 | 9,63 | 0,63% | 18.296,00 |
| 20.01.2023 | 9,52 | 9,59 | 9,51 | 9,57 | 0,53% | 18.240,00 |
| 19.01.2023 | 9,46 | 9,52 | 9,38 | 9,52 | 0,95% | 34.836,00 |
| 18.01.2023 | 9,49 | 9,51 | 9,40 | 9,43 | 0,21% | 28.131,00 |
| 17.01.2023 | 9,45 | 9,45 | 9,37 | 9,41 | 0,11% | 16.684,00 |
| 13.01.2023 | 9,31 | 9,41 | 9,31 | 9,40 | 0,97% | 11.533,00 |
| 12.01.2023 | 9,36 | 9,43 | 9,26 | 9,31 | -0,43% | 15.772,00 |
| 11.01.2023 | 9,33 | 9,45 | 9,29 | 9,35 | 0,86% | 10.263,00 |
| 10.01.2023 | 9,34 | 9,34 | 9,20 | 9,27 | -0,22% | 9.817,00 |
| 09.01.2023 | 9,20 | 9,37 | 9,20 | 9,29 | 1,20% | 22.536,00 |
| 06.01.2023 | 9,11 | 9,22 | 8,95 | 9,18 | 1,77% | 17.503,00 |
| 05.01.2023 | 9,03 | 9,15 | 8,95 | 9,02 | -1,31% | 27.478,00 |
| 04.01.2023 | 9,24 | 9,28 | 9,01 | 9,14 | -0,98% | 32.196,00 |
| 03.01.2023 | 9,31 | 9,34 | 9,14 | 9,23 | 0,44% | 22.950,00 |
| 30.12.2022 | 9,36 | 9,36 | 9,09 | 9,19 | -0,33% | 84.214,00 |
| 29.12.2022 | 9,49 | 9,49 | 9,21 | 9,22 | -2,02% | 35.720,00 |
| 28.12.2022 | 9,58 | 9,59 | 9,39 | 9,41 | -1,77% | 20.178,00 |
| 27.12.2022 | 9,78 | 9,78 | 9,51 | 9,58 | -2,04% | 65.441,00 |
| 23.12.2022 | 9,79 | 9,88 | 9,60 | 9,78 | -0,31% | 17.903,00 |
| 22.12.2022 | 9,88 | 9,88 | 9,56 | 9,81 | -1,41% | 16.672,00 |
| 21.12.2022 | 9,65 | 9,95 | 9,48 | 9,95 | 3,00% | 17.214,00 |
| 20.12.2022 | 9,65 | 9,80 | 9,56 | 9,66 | -0,31% | 18.810,00 |
| 19.12.2022 | 9,74 | 9,79 | 9,66 | 9,69 | -0,67% | 12.587,00 |
| 16.12.2022 | 9,88 | 9,96 | 9,65 | 9,76 | -2,55% | 45.806,00 |
| 15.12.2022 | 9,86 | 10,01 | 9,82 | 10,01 | 0,10% | 12.319,00 |
| 14.12.2022 | 9,93 | 10,01 | 9,85 | 10,00 | 1,94% | 33.834,00 |
| 13.12.2022 | 9,89 | 9,89 | 9,80 | 9,81 | 0,67% | 9.890,00 |
| 12.12.2022 | 9,72 | 9,80 | 9,71 | 9,75 | -0,20% | 6.631,00 |
| 09.12.2022 | 9,86 | 9,86 | 9,67 | 9,77 | -0,86% | 12.728,00 |
| 08.12.2022 | 9,74 | 9,89 | 9,68 | 9,85 | 1,55% | 13.196,00 |
| 07.12.2022 | 9,61 | 9,83 | 9,61 | 9,70 | 0,21% | 15.962,00 |
| 06.12.2022 | 9,83 | 9,86 | 9,67 | 9,68 | -1,43% | 11.428,00 |
| 05.12.2022 | 9,88 | 9,88 | 9,79 | 9,82 | -1,01% | 37.676,00 |
| 02.12.2022 | 9,82 | 9,97 | 9,82 | 9,92 | 0,30% | 17.822,00 |
| 01.12.2022 | 10,01 | 10,02 | 9,83 | 9,89 | -0,40% | 20.127,00 |
| 30.11.2022 | 9,85 | 10,01 | 9,83 | 9,93 | 1,22% | 24.261,00 |
| 29.11.2022 | 9,85 | 9,89 | 9,77 | 9,81 | 0,31% | 13.757,00 |
| 28.11.2022 | 9,95 | 10,03 | 9,72 | 9,78 | -1,71% | 21.454,00 |
| 25.11.2022 | 9,92 | 9,99 | 9,92 | 9,95 | -0,10% | 6.836,00 |
| 23.11.2022 | 9,99 | 10,01 | 9,94 | 9,96 | -0,50% | 10.998,00 |
| 22.11.2022 | 9,87 | 10,10 | 9,87 | 10,01 | 0,20% | 20.333,00 |
| 21.11.2022 | 9,81 | 10,00 | 9,81 | 9,99 | 1,11% | 8.768,00 |
| 18.11.2022 | 9,99 | 9,99 | 9,80 | 9,88 | 0,15% | 38.461,00 |