Echtzeit-Aktienkurs Goldman Sachs MLP Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur Goldman Sachs MLP Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 7,85 | 8,33 | 7,85 | 8,09 | 1,76% | 9.365,00 |
| 24.09.2020 | 8,24 | 8,24 | 7,85 | 7,95 | -2,81% | 22.540,00 |
| 23.09.2020 | 8,52 | 8,58 | 8,18 | 8,18 | -4,22% | 3.307,00 |
| 22.09.2020 | 8,56 | 8,71 | 8,53 | 8,54 | -0,70% | 7.220,00 |
| 21.09.2020 | 8,61 | 8,61 | 8,55 | 8,60 | -1,26% | 6.815,00 |
| 18.09.2020 | 8,80 | 8,80 | 8,62 | 8,71 | -0,91% | 6.114,00 |
| 17.09.2020 | 8,85 | 8,85 | 8,77 | 8,79 | -1,35% | 4.779,00 |
| 16.09.2020 | 8,79 | 8,98 | 8,79 | 8,91 | 1,71% | 8.621,00 |
| 15.09.2020 | 8,92 | 8,94 | 8,76 | 8,76 | -1,24% | 9.763,00 |
| 14.09.2020 | 8,70 | 8,89 | 8,70 | 8,87 | 0,91% | 17.493,00 |
| 11.09.2020 | 8,80 | 8,80 | 8,73 | 8,79 | -0,45% | 3.126,00 |
| 10.09.2020 | 9,03 | 9,03 | 8,83 | 8,83 | 629,75% | 2.243,00 |
| 13.04.2020 | 1,30 | 1,32 | 1,21 | 1,21 | -3,97% | 131.173,00 |
| 09.04.2020 | 1,26 | 1,40 | 1,23 | 1,26 | 3,28% | 71.195,00 |
| 08.04.2020 | 1,20 | 1,24 | 1,18 | 1,22 | 3,39% | 41.618,00 |
| 07.04.2020 | 1,16 | 1,27 | 1,16 | 1,18 | 1,72% | 94.875,00 |
| 06.04.2020 | 1,10 | 1,16 | 1,09 | 1,16 | 0,87% | 44.951,00 |
| 03.04.2020 | 1,25 | 1,26 | 1,10 | 1,15 | -4,96% | 86.662,00 |
| 02.04.2020 | 1,15 | 1,33 | 1,14 | 1,21 | 10,00% | 59.175,00 |
| 01.04.2020 | 1,05 | 1,15 | 1,05 | 1,10 | -5,17% | 36.498,00 |
| 31.03.2020 | 1,08 | 1,17 | 1,07 | 1,16 | 9,43% | 67.384,00 |
| 30.03.2020 | 1,15 | 1,15 | 1,02 | 1,06 | -11,67% | 89.344,00 |
| 27.03.2020 | 1,24 | 1,24 | 1,13 | 1,20 | -1,64% | 49.094,00 |
| 26.03.2020 | 1,25 | 1,32 | 1,20 | 1,22 | -1,93% | 48.012,00 |
| 25.03.2020 | 1,30 | 1,30 | 1,14 | 1,24 | 3,67% | 72.534,00 |
| 24.03.2020 | 1,05 | 1,30 | 1,05 | 1,20 | 25,00% | 60.543,00 |
| 23.03.2020 | 1,00 | 1,04 | 0,85 | 0,96 | -8,57% | 72.183,00 |
| 20.03.2020 | 0,99 | 1,30 | 0,99 | 1,05 | 14,38% | 82.484,00 |
| 19.03.2020 | 0,78 | 1,22 | 0,78 | 0,92 | 10,60% | 144.488,00 |
| 18.03.2020 | 1,02 | 1,07 | 0,82 | 0,83 | -24,55% | 118.906,00 |
| 17.03.2020 | 1,20 | 1,24 | 1,07 | 1,10 | -5,98% | 96.354,00 |
| 16.03.2020 | 1,34 | 1,35 | 1,13 | 1,17 | -19,31% | 119.714,00 |
| 13.03.2020 | 1,45 | 1,45 | 1,35 | 1,45 | 11,54% | 180.552,00 |
| 12.03.2020 | 1,67 | 1,67 | 1,27 | 1,30 | -27,37% | 127.381,00 |
| 11.03.2020 | 2,19 | 2,28 | 1,76 | 1,79 | -31,94% | 258.856,00 |
| 10.03.2020 | 3,00 | 3,14 | 2,15 | 2,63 | -4,36% | 167.340,00 |
| 09.03.2020 | 2,79 | 3,04 | 2,66 | 2,75 | -28,20% | 238.248,00 |
| 06.03.2020 | 4,00 | 4,05 | 3,80 | 3,83 | -7,93% | 125.526,00 |
| 05.03.2020 | 4,29 | 4,31 | 4,10 | 4,16 | -5,45% | 161.611,00 |
| 04.03.2020 | 4,36 | 4,45 | 4,32 | 4,40 | 3,04% | 80.040,00 |
| 03.03.2020 | 4,55 | 4,61 | 4,20 | 4,27 | -5,53% | 102.731,00 |
| 02.03.2020 | 4,40 | 4,58 | 4,31 | 4,52 | 4,39% | 62.959,00 |
| 28.02.2020 | 4,25 | 4,34 | 4,04 | 4,33 | -0,69% | 157.917,00 |
| 27.02.2020 | 4,55 | 4,55 | 4,11 | 4,36 | -6,03% | 193.923,00 |
| 26.02.2020 | 4,85 | 4,94 | 4,63 | 4,64 | -5,69% | 165.189,00 |
| 25.02.2020 | 5,28 | 5,28 | 4,91 | 4,92 | -6,11% | 100.676,00 |
| 24.02.2020 | 5,30 | 5,33 | 5,23 | 5,24 | -4,90% | 243.908,00 |
| 21.02.2020 | 5,70 | 5,70 | 5,51 | 5,51 | -6,45% | 53.642,00 |
| 20.02.2020 | 5,86 | 5,93 | 5,84 | 5,89 | 0,51% | 218.349,00 |
| 19.02.2020 | 5,83 | 5,87 | 5,77 | 5,86 | 1,03% | 55.224,00 |
| 18.02.2020 | 5,75 | 5,80 | 5,70 | 5,80 | 0,87% | 77.281,00 |
| 14.02.2020 | 5,78 | 5,79 | 5,71 | 5,75 | 0,00% | 55.195,00 |
| 13.02.2020 | 5,75 | 5,83 | 5,70 | 5,75 | -0,52% | 76.224,00 |
| 12.02.2020 | 5,72 | 5,78 | 5,67 | 5,78 | 2,30% | 76.099,00 |
| 11.02.2020 | 5,65 | 5,68 | 5,60 | 5,65 | 0,89% | 50.833,00 |
| 10.02.2020 | 5,71 | 5,71 | 5,59 | 5,60 | -2,10% | 37.317,00 |
| 07.02.2020 | 5,70 | 5,73 | 5,63 | 5,72 | -0,87% | 64.894,00 |
| 06.02.2020 | 5,83 | 5,83 | 5,73 | 5,77 | -0,69% | 19.155,00 |
| 05.02.2020 | 5,82 | 5,91 | 5,80 | 5,81 | 1,22% | 36.726,00 |
| 04.02.2020 | 5,66 | 5,80 | 5,65 | 5,74 | 3,61% | 267.262,00 |
| 03.02.2020 | 5,56 | 5,62 | 5,50 | 5,54 | -0,36% | 225.513,00 |
| 31.01.2020 | 5,58 | 5,62 | 5,50 | 5,56 | -1,42% | 49.111,00 |
| 30.01.2020 | 5,64 | 5,69 | 5,55 | 5,64 | -1,40% | 373.457,00 |
| 29.01.2020 | 5,83 | 5,85 | 5,71 | 5,72 | -1,55% | 63.272,00 |
| 28.01.2020 | 5,90 | 5,93 | 5,77 | 5,81 | -0,68% | 65.324,00 |
| 27.01.2020 | 6,00 | 6,00 | 5,75 | 5,85 | -3,15% | 328.321,00 |
| 24.01.2020 | 6,21 | 6,22 | 6,01 | 6,04 | -2,74% | 179.935,00 |
| 23.01.2020 | 6,19 | 6,24 | 6,10 | 6,21 | -0,32% | 236.470,00 |
| 22.01.2020 | 6,22 | 6,25 | 6,13 | 6,23 | -0,16% | 821.295,00 |
| 21.01.2020 | 6,39 | 6,39 | 6,21 | 6,24 | -2,80% | 445.517,00 |
| 17.01.2020 | 6,53 | 6,53 | 6,40 | 6,42 | -1,23% | 373.011,00 |
| 16.01.2020 | 6,58 | 6,63 | 6,48 | 6,50 | -1,22% | 256.734,00 |
| 15.01.2020 | 6,56 | 6,62 | 6,55 | 6,58 | 0,30% | 150.037,00 |
| 14.01.2020 | 6,53 | 6,62 | 6,45 | 6,56 | 1,23% | 284.336,00 |
| 13.01.2020 | 6,40 | 6,52 | 6,38 | 6,48 | 1,25% | 168.675,00 |
| 10.01.2020 | 6,49 | 6,49 | 6,32 | 6,40 | -0,93% | 452.381,00 |
| 09.01.2020 | 6,46 | 6,46 | 6,35 | 6,46 | 0,16% | 329.738,00 |
| 08.01.2020 | 6,60 | 6,60 | 6,38 | 6,45 | -1,38% | 448.295,00 |
| 07.01.2020 | 6,52 | 6,56 | 6,40 | 6,54 | 0,62% | 295.949,00 |
| 06.01.2020 | 6,40 | 6,51 | 6,40 | 6,50 | 2,36% | 272.291,00 |
| 03.01.2020 | 6,33 | 6,35 | 6,24 | 6,35 | 2,09% | 213.339,00 |
| 02.01.2020 | 6,13 | 6,25 | 6,10 | 6,22 | 2,47% | 450.394,00 |
| 31.12.2019 | 6,06 | 6,14 | 6,01 | 6,07 | 0,17% | 545.648,00 |
| 30.12.2019 | 6,17 | 6,21 | 6,03 | 6,06 | -1,62% | 561.077,00 |
| 27.12.2019 | 6,27 | 6,30 | 6,09 | 6,16 | -1,60% | 921.185,00 |
| 26.12.2019 | 6,21 | 6,30 | 6,20 | 6,26 | 1,29% | 394.402,00 |
| 24.12.2019 | 6,13 | 6,18 | 6,10 | 6,18 | 1,31% | 279.090,00 |
| 23.12.2019 | 6,14 | 6,23 | 6,07 | 6,10 | -0,49% | 1.296.723,00 |
| 20.12.2019 | 6,24 | 6,30 | 6,12 | 6,13 | -1,13% | 507.234,00 |
| 19.12.2019 | 6,28 | 6,36 | 6,18 | 6,20 | -1,12% | 378.741,00 |
| 18.12.2019 | 6,13 | 6,30 | 6,13 | 6,27 | 2,12% | 410.369,00 |
| 17.12.2019 | 6,13 | 6,32 | 6,13 | 6,14 | 0,66% | 492.483,00 |
| 16.12.2019 | 6,00 | 6,16 | 6,00 | 6,10 | 2,18% | 304.223,00 |
| 13.12.2019 | 5,94 | 6,05 | 5,86 | 5,97 | -0,67% | 423.794,00 |
| 12.12.2019 | 6,00 | 6,21 | 5,98 | 6,01 | -0,50% | 544.086,00 |
| 11.12.2019 | 6,13 | 6,19 | 6,00 | 6,04 | -1,31% | 453.189,00 |
| 10.12.2019 | 5,83 | 6,14 | 5,82 | 6,12 | 5,34% | 839.729,00 |
| 09.12.2019 | 5,49 | 5,82 | 5,47 | 5,81 | 6,02% | 475.783,00 |
| 06.12.2019 | 5,34 | 5,49 | 5,33 | 5,48 | 3,20% | 480.092,00 |
| 05.12.2019 | 5,37 | 5,42 | 5,29 | 5,31 | -1,67% | 354.335,00 |