10,000$
-0,70%
Echtzeit-Aktienkurs Guggenheim Enhanced Equity Income Fund
Bid:
Ask:
Aktienkurse zur Guggenheim Enhanced Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 10,09 | 10,19 | 9,87 | 9,89 | -1,79% | 868.512,00 |
| 21.10.2021 | 10,15 | 10,16 | 10,03 | 10,07 | 0,30% | 270.123,00 |
| 20.10.2021 | 9,97 | 10,10 | 9,94 | 10,04 | 1,01% | 553.551,00 |
| 19.10.2021 | 9,88 | 9,97 | 9,87 | 9,94 | 0,61% | 419.511,00 |
| 18.10.2021 | 9,95 | 10,01 | 9,86 | 9,88 | -3,52% | 532.936,00 |
| 15.10.2021 | 10,22 | 10,29 | 10,18 | 10,24 | 0,69% | 120.054,00 |
| 14.10.2021 | 10,03 | 10,18 | 10,00 | 10,17 | 1,90% | 233.363,00 |
| 13.10.2021 | 9,99 | 10,03 | 9,92 | 9,98 | 0,20% | 367.766,00 |
| 12.10.2021 | 10,00 | 10,07 | 9,94 | 9,96 | 0,40% | 320.637,00 |
| 11.10.2021 | 9,88 | 10,04 | 9,88 | 9,92 | 0,30% | 433.245,00 |
| 08.10.2021 | 9,88 | 9,95 | 9,87 | 9,89 | 0,20% | 225.607,00 |
| 07.10.2021 | 9,73 | 9,95 | 9,73 | 9,87 | 1,86% | 237.026,00 |
| 06.10.2021 | 9,56 | 9,71 | 9,50 | 9,69 | 0,52% | 160.988,00 |
| 05.10.2021 | 9,45 | 9,68 | 9,45 | 9,64 | 2,12% | 553.238,00 |
| 04.10.2021 | 9,35 | 9,49 | 9,30 | 9,44 | 0,53% | 218.821,00 |
| 01.10.2021 | 9,30 | 9,48 | 9,23 | 9,39 | 1,19% | 162.014,00 |
| 30.09.2021 | 9,54 | 9,55 | 9,19 | 9,28 | -1,69% | 465.594,00 |
| 29.09.2021 | 9,34 | 9,50 | 9,25 | 9,44 | 1,40% | 241.882,00 |
| 28.09.2021 | 9,40 | 9,50 | 9,24 | 9,31 | -2,31% | 182.466,00 |
| 27.09.2021 | 9,61 | 9,73 | 9,53 | 9,53 | -1,35% | 179.588,00 |
| 24.09.2021 | 9,68 | 9,78 | 9,62 | 9,66 | -0,51% | 218.427,00 |
| 23.09.2021 | 9,94 | 10,06 | 9,66 | 9,71 | -1,82% | 423.172,00 |
| 22.09.2021 | 9,81 | 9,99 | 9,76 | 9,89 | 0,82% | 234.541,00 |
| 21.09.2021 | 9,79 | 9,90 | 9,78 | 9,81 | 0,51% | 242.330,00 |
| 20.09.2021 | 9,91 | 9,96 | 9,67 | 9,76 | -2,89% | 162.709,00 |
| 17.09.2021 | 10,08 | 10,20 | 10,01 | 10,05 | -0,50% | 100.354,00 |
| 16.09.2021 | 10,20 | 10,23 | 10,10 | 10,10 | -0,49% | 177.075,00 |
| 15.09.2021 | 10,06 | 10,24 | 10,02 | 10,15 | 2,63% | 698.842,00 |
| 14.09.2021 | 9,53 | 10,04 | 9,47 | 9,89 | 2,81% | 390.424,00 |
| 13.09.2021 | 9,60 | 9,64 | 9,55 | 9,62 | 0,73% | 93.874,00 |
| 10.09.2021 | 9,65 | 9,65 | 9,53 | 9,55 | -0,31% | 63.164,00 |
| 09.09.2021 | 9,63 | 9,63 | 9,55 | 9,58 | -0,73% | 130.119,00 |
| 08.09.2021 | 9,57 | 9,65 | 9,49 | 9,65 | 0,73% | 69.321,00 |
| 07.09.2021 | 9,55 | 9,58 | 9,51 | 9,58 | 0,31% | 74.559,00 |
| 03.09.2021 | 9,55 | 9,58 | 9,53 | 9,55 | 0,10% | 61.574,00 |
| 02.09.2021 | 9,35 | 9,55 | 9,35 | 9,54 | 1,17% | 217.102,00 |
| 01.09.2021 | 9,43 | 9,46 | 9,42 | 9,43 | 0,00% | 106.468,00 |
| 31.08.2021 | 9,40 | 9,45 | 9,40 | 9,43 | 0,11% | 71.702,00 |
| 30.08.2021 | 9,45 | 9,48 | 9,38 | 9,42 | -0,21% | 52.830,00 |
| 27.08.2021 | 9,28 | 9,48 | 9,28 | 9,44 | 1,72% | 89.185,00 |
| 26.08.2021 | 9,31 | 9,33 | 9,21 | 9,28 | -0,75% | 129.146,00 |
| 25.08.2021 | 9,24 | 9,40 | 9,24 | 9,35 | 1,19% | 89.248,00 |
| 24.08.2021 | 9,26 | 9,35 | 9,21 | 9,24 | -0,22% | 107.174,00 |
| 23.08.2021 | 9,19 | 9,35 | 9,18 | 9,26 | 1,20% | 91.211,00 |
| 20.08.2021 | 9,04 | 9,18 | 9,04 | 9,15 | 0,99% | 68.338,00 |
| 19.08.2021 | 9,05 | 9,10 | 8,96 | 9,06 | -0,55% | 203.847,00 |
| 18.08.2021 | 9,11 | 9,20 | 9,11 | 9,11 | -0,33% | 92.920,00 |
| 17.08.2021 | 9,17 | 9,24 | 9,07 | 9,14 | -0,87% | 115.303,00 |
| 16.08.2021 | 9,20 | 9,29 | 9,20 | 9,22 | -0,32% | 127.070,00 |
| 13.08.2021 | 9,25 | 9,29 | 9,24 | 9,25 | -0,22% | 49.751,00 |
| 12.08.2021 | 9,26 | 9,34 | 9,05 | 9,27 | -0,11% | 747.347,00 |
| 11.08.2021 | 9,21 | 9,30 | 9,21 | 9,28 | 0,76% | 140.276,00 |
| 10.08.2021 | 9,20 | 9,29 | 9,16 | 9,21 | 0,00% | 168.655,00 |
| 09.08.2021 | 9,22 | 9,23 | 9,05 | 9,21 | 0,22% | 320.539,00 |
| 06.08.2021 | 9,18 | 9,29 | 9,17 | 9,19 | -0,11% | 74.086,00 |
| 05.08.2021 | 9,16 | 9,23 | 9,03 | 9,20 | -0,11% | 512.396,00 |
| 04.08.2021 | 8,89 | 9,23 | 8,89 | 9,21 | 3,37% | 284.953,00 |
| 03.08.2021 | 8,88 | 8,93 | 8,82 | 8,91 | 0,22% | 123.563,00 |
| 02.08.2021 | 8,94 | 8,97 | 8,89 | 8,89 | -0,11% | 59.145,00 |
| 30.07.2021 | 8,87 | 8,97 | 8,84 | 8,90 | -0,34% | 72.098,00 |
| 29.07.2021 | 8,80 | 8,98 | 8,80 | 8,93 | 1,48% | 71.788,00 |
| 28.07.2021 | 8,68 | 8,88 | 8,68 | 8,80 | 1,15% | 151.509,00 |
| 27.07.2021 | 8,67 | 8,73 | 8,64 | 8,70 | -0,34% | 342.648,00 |
| 26.07.2021 | 8,73 | 8,75 | 8,70 | 8,73 | -0,11% | 29.862,00 |
| 23.07.2021 | 8,64 | 8,76 | 8,64 | 8,74 | 1,16% | 93.491,00 |
| 22.07.2021 | 8,65 | 8,71 | 8,64 | 8,64 | 0,00% | 123.767,00 |
| 21.07.2021 | 8,66 | 8,69 | 8,59 | 8,64 | 0,35% | 146.869,00 |
| 20.07.2021 | 8,43 | 8,63 | 8,43 | 8,61 | 1,89% | 225.308,00 |
| 19.07.2021 | 8,41 | 8,45 | 8,35 | 8,45 | -0,71% | 225.394,00 |
| 16.07.2021 | 8,59 | 8,64 | 8,51 | 8,51 | -0,70% | 69.153,00 |
| 15.07.2021 | 8,57 | 8,67 | 8,57 | 8,57 | -0,70% | 85.081,00 |
| 14.07.2021 | 8,68 | 8,70 | 8,61 | 8,63 | -0,58% | 82.151,00 |
| 13.07.2021 | 8,61 | 8,72 | 8,61 | 8,68 | 0,35% | 100.245,00 |
| 12.07.2021 | 8,63 | 8,75 | 8,62 | 8,65 | 0,23% | 189.809,00 |
| 09.07.2021 | 8,46 | 8,64 | 8,46 | 8,63 | 2,37% | 156.413,00 |
| 08.07.2021 | 8,61 | 8,63 | 8,43 | 8,43 | -2,99% | 106.154,00 |
| 07.07.2021 | 8,67 | 8,70 | 8,64 | 8,69 | -0,23% | 299.103,00 |
| 06.07.2021 | 8,76 | 8,76 | 8,64 | 8,71 | -0,46% | 72.715,00 |
| 02.07.2021 | 8,70 | 8,75 | 8,64 | 8,75 | 0,92% | 147.369,00 |
| 01.07.2021 | 8,62 | 8,76 | 8,60 | 8,67 | 0,70% | 214.938,00 |
| 30.06.2021 | 8,66 | 8,67 | 8,61 | 8,61 | 0,00% | 270.741,00 |
| 29.06.2021 | 8,59 | 8,63 | 8,52 | 8,61 | 0,70% | 164.934,00 |
| 28.06.2021 | 8,56 | 8,57 | 8,50 | 8,55 | 0,59% | 126.213,00 |
| 25.06.2021 | 8,45 | 8,51 | 8,43 | 8,50 | 0,35% | 134.337,00 |
| 24.06.2021 | 8,43 | 8,49 | 8,38 | 8,47 | 0,71% | 124.614,00 |
| 23.06.2021 | 8,42 | 8,47 | 8,38 | 8,41 | -0,24% | 151.997,00 |
| 22.06.2021 | 8,44 | 8,51 | 8,37 | 8,43 | 0,00% | 158.946,00 |
| 21.06.2021 | 8,27 | 8,44 | 8,27 | 8,43 | 2,06% | 214.875,00 |
| 18.06.2021 | 8,31 | 8,38 | 8,25 | 8,26 | -1,90% | 96.407,00 |
| 17.06.2021 | 8,53 | 8,53 | 8,39 | 8,42 | -1,29% | 244.154,00 |
| 16.06.2021 | 8,53 | 8,58 | 8,50 | 8,53 | -0,23% | 182.361,00 |
| 15.06.2021 | 8,57 | 8,65 | 8,55 | 8,55 | -0,81% | 122.886,00 |
| 14.06.2021 | 8,74 | 8,76 | 8,59 | 8,62 | -1,37% | 112.883,00 |
| 11.06.2021 | 8,72 | 8,77 | 8,72 | 8,74 | -0,11% | 85.770,00 |
| 10.06.2021 | 8,83 | 8,85 | 8,72 | 8,75 | -0,23% | 76.371,00 |
| 09.06.2021 | 8,76 | 8,82 | 8,75 | 8,77 | -0,23% | 139.878,00 |
| 08.06.2021 | 8,74 | 8,79 | 8,70 | 8,79 | 0,80% | 140.916,00 |
| 07.06.2021 | 8,65 | 8,72 | 8,62 | 8,72 | 0,93% | 156.830,00 |
| 04.06.2021 | 8,60 | 8,66 | 8,60 | 8,64 | 0,58% | 71.138,00 |
| 03.06.2021 | 8,56 | 8,64 | 8,56 | 8,59 | -0,35% | 210.246,00 |