18,465$
0,30%
Echtzeit-Aktienkurs Guggenheim Strategic Opportunities Fund
Bid:
Ask:
Aktienkurse zur Guggenheim Strategic Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,45 | 14,57 | 14,44 | 14,55 | 0,62% | 388.965,00 |
| 25.04.2024 | 14,22 | 14,47 | 14,13 | 14,46 | -0,14% | 459.325,00 |
| 24.04.2024 | 14,50 | 14,52 | 14,24 | 14,48 | -0,07% | 483.847,00 |
| 23.04.2024 | 14,43 | 14,49 | 14,38 | 14,49 | 1,12% | 500.969,00 |
| 22.04.2024 | 14,13 | 14,33 | 14,06 | 14,33 | 1,92% | 601.297,00 |
| 19.04.2024 | 14,02 | 14,12 | 14,02 | 14,06 | 0,14% | 486.193,00 |
| 18.04.2024 | 13,94 | 14,07 | 13,93 | 14,04 | 0,36% | 501.474,00 |
| 17.04.2024 | 13,86 | 14,00 | 13,77 | 13,99 | 1,38% | 559.389,00 |
| 16.04.2024 | 13,85 | 13,95 | 13,68 | 13,80 | -0,36% | 685.072,00 |
| 15.04.2024 | 14,08 | 14,10 | 13,81 | 13,85 | -1,63% | 874.689,00 |
| 12.04.2024 | 14,10 | 14,16 | 13,96 | 14,08 | -2,15% | 998.534,00 |
| 11.04.2024 | 14,44 | 14,49 | 14,24 | 14,39 | -0,76% | 1.057.428,00 |
| 10.04.2024 | 14,70 | 14,76 | 14,36 | 14,50 | -2,23% | 1.191.924,00 |
| 09.04.2024 | 14,89 | 14,90 | 14,73 | 14,83 | 0,14% | 516.995,00 |
| 08.04.2024 | 14,71 | 14,85 | 14,65 | 14,81 | 0,89% | 671.551,00 |
| 05.04.2024 | 14,53 | 14,69 | 14,51 | 14,68 | 1,24% | 562.391,00 |
| 04.04.2024 | 14,56 | 14,64 | 14,45 | 14,50 | -0,07% | 558.936,00 |
| 03.04.2024 | 14,35 | 14,52 | 14,33 | 14,51 | 0,62% | 583.451,00 |
| 02.04.2024 | 14,27 | 14,43 | 14,16 | 14,42 | 1,19% | 823.448,00 |
| 01.04.2024 | 14,45 | 14,45 | 14,25 | 14,25 | -0,49% | 839.852,00 |
| 28.03.2024 | 14,30 | 14,48 | 14,26 | 14,32 | 0,70% | 705.929,00 |
| 27.03.2024 | 14,07 | 14,23 | 14,07 | 14,22 | 1,21% | 554.954,00 |
| 26.03.2024 | 14,14 | 14,23 | 14,00 | 14,05 | -0,85% | 636.880,00 |
| 25.03.2024 | 14,14 | 14,34 | 14,09 | 14,17 | 0,71% | 484.014,00 |
| 22.03.2024 | 14,28 | 14,28 | 14,01 | 14,07 | -0,71% | 492.184,00 |
| 21.03.2024 | 13,89 | 14,33 | 13,83 | 14,17 | 2,16% | 953.043,00 |
| 20.03.2024 | 14,15 | 14,18 | 13,66 | 13,87 | -1,56% | 2.090.101,00 |
| 19.03.2024 | 14,45 | 14,51 | 14,07 | 14,09 | -2,36% | 1.083.719,00 |
| 18.03.2024 | 14,51 | 14,58 | 14,41 | 14,43 | -1,37% | 1.076.812,00 |
| 15.03.2024 | 14,60 | 14,67 | 14,52 | 14,63 | 0,07% | 527.215,00 |
| 14.03.2024 | 14,70 | 14,80 | 14,57 | 14,62 | -1,88% | 982.792,00 |
| 13.03.2024 | 14,75 | 14,99 | 14,72 | 14,90 | 1,09% | 1.410.587,00 |
| 12.03.2024 | 14,78 | 14,79 | 14,70 | 14,74 | 0,14% | 624.359,00 |
| 11.03.2024 | 14,75 | 14,76 | 14,66 | 14,72 | 0,14% | 670.452,00 |
| 08.03.2024 | 14,70 | 14,72 | 14,60 | 14,70 | 0,27% | 593.990,00 |
| 07.03.2024 | 14,59 | 14,68 | 14,53 | 14,66 | 0,62% | 656.787,00 |
| 06.03.2024 | 14,51 | 14,69 | 14,40 | 14,57 | 1,32% | 877.981,00 |
| 05.03.2024 | 14,66 | 14,69 | 14,37 | 14,38 | -1,57% | 734.820,00 |
| 04.03.2024 | 14,31 | 14,71 | 14,30 | 14,61 | 2,17% | 1.144.146,00 |
| 01.03.2024 | 14,20 | 14,35 | 14,17 | 14,30 | 0,07% | 580.145,00 |
| 29.02.2024 | 14,18 | 14,33 | 14,09 | 14,29 | 1,49% | 732.537,00 |
| 28.02.2024 | 14,04 | 14,08 | 13,97 | 14,08 | 0,28% | 594.408,00 |
| 27.02.2024 | 13,93 | 14,06 | 13,89 | 14,04 | 1,01% | 500.707,00 |
| 26.02.2024 | 13,92 | 13,97 | 13,81 | 13,90 | -0,07% | 938.553,00 |
| 23.02.2024 | 13,95 | 14,00 | 13,88 | 13,91 | 0,22% | 537.324,00 |
| 22.02.2024 | 13,86 | 13,92 | 13,82 | 13,88 | 0,58% | 496.216,00 |
| 21.02.2024 | 13,76 | 13,84 | 13,75 | 13,80 | 0,36% | 477.960,00 |
| 20.02.2024 | 13,70 | 13,78 | 13,68 | 13,75 | 0,51% | 604.682,00 |
| 16.02.2024 | 13,74 | 13,76 | 13,64 | 13,68 | -0,58% | 496.138,00 |
| 15.02.2024 | 13,70 | 13,78 | 13,70 | 13,76 | 0,51% | 520.366,00 |
| 14.02.2024 | 13,84 | 13,89 | 13,64 | 13,69 | -2,14% | 1.046.100,00 |
| 13.02.2024 | 14,00 | 14,07 | 13,90 | 13,99 | -0,78% | 1.049.479,00 |
| 12.02.2024 | 14,00 | 14,13 | 13,96 | 14,10 | 1,15% | 958.983,00 |
| 09.02.2024 | 13,80 | 14,00 | 13,78 | 13,94 | 0,94% | 1.181.186,00 |
| 08.02.2024 | 13,78 | 13,82 | 13,73 | 13,81 | 0,36% | 552.471,00 |
| 07.02.2024 | 13,75 | 13,79 | 13,68 | 13,76 | 0,29% | 641.767,00 |
| 06.02.2024 | 13,70 | 13,80 | 13,65 | 13,72 | 0,15% | 470.950,00 |
| 05.02.2024 | 13,89 | 13,89 | 13,65 | 13,70 | -0,94% | 663.577,00 |
| 02.02.2024 | 13,88 | 13,93 | 13,77 | 13,83 | -0,43% | 786.868,00 |
| 01.02.2024 | 13,69 | 13,98 | 13,63 | 13,89 | 1,98% | 1.240.094,00 |
| 31.01.2024 | 13,64 | 13,68 | 13,53 | 13,62 | 0,29% | 620.398,00 |
| 30.01.2024 | 13,50 | 13,58 | 13,45 | 13,58 | 0,52% | 536.411,00 |
| 29.01.2024 | 13,37 | 13,52 | 13,37 | 13,51 | 0,97% | 464.759,00 |
| 26.01.2024 | 13,29 | 13,43 | 13,27 | 13,38 | 0,68% | 527.498,00 |
| 25.01.2024 | 13,22 | 13,44 | 13,22 | 13,29 | 0,45% | 560.883,00 |
| 24.01.2024 | 13,22 | 13,31 | 13,06 | 13,23 | 0,00% | 761.635,00 |
| 23.01.2024 | 13,09 | 13,26 | 13,01 | 13,23 | 1,07% | 536.376,00 |
| 22.01.2024 | 13,16 | 13,17 | 13,00 | 13,09 | 0,15% | 714.604,00 |
| 19.01.2024 | 13,35 | 13,35 | 13,00 | 13,07 | -1,43% | 739.720,00 |
| 18.01.2024 | 13,20 | 13,31 | 13,15 | 13,26 | 0,61% | 494.587,00 |
| 17.01.2024 | 13,25 | 13,25 | 12,97 | 13,18 | -0,90% | 739.407,00 |
| 16.01.2024 | 13,40 | 13,41 | 13,23 | 13,30 | -0,67% | 547.043,00 |
| 12.01.2024 | 13,45 | 13,54 | 13,33 | 13,39 | -0,96% | 489.873,00 |
| 11.01.2024 | 13,47 | 13,53 | 13,34 | 13,52 | -1,24% | 718.803,00 |
| 10.01.2024 | 13,70 | 13,82 | 13,62 | 13,69 | 0,15% | 1.016.316,00 |
| 09.01.2024 | 13,65 | 13,77 | 13,60 | 13,67 | -0,07% | 834.384,00 |
| 08.01.2024 | 13,46 | 13,69 | 13,46 | 13,68 | 1,33% | 891.999,00 |
| 05.01.2024 | 13,54 | 13,68 | 13,43 | 13,50 | -0,30% | 1.012.398,00 |
| 04.01.2024 | 13,41 | 13,56 | 13,36 | 13,54 | 1,04% | 860.625,00 |
| 03.01.2024 | 13,16 | 13,50 | 13,08 | 13,40 | 3,08% | 1.052.509,00 |
| 02.01.2024 | 12,80 | 13,12 | 12,69 | 13,00 | 1,56% | 1.135.832,00 |
| 29.12.2023 | 12,86 | 12,90 | 12,70 | 12,80 | 0,08% | 826.351,00 |
| 28.12.2023 | 12,63 | 12,81 | 12,62 | 12,79 | 0,95% | 811.771,00 |
| 27.12.2023 | 12,81 | 12,84 | 12,59 | 12,67 | -0,78% | 1.044.517,00 |
| 26.12.2023 | 13,00 | 13,00 | 12,74 | 12,77 | -1,47% | 1.223.690,00 |
| 22.12.2023 | 13,07 | 13,12 | 12,92 | 12,96 | -0,84% | 1.015.410,00 |
| 21.12.2023 | 13,07 | 13,14 | 12,95 | 13,07 | 0,31% | 892.656,00 |
| 20.12.2023 | 13,22 | 13,26 | 13,01 | 13,03 | -1,81% | 1.022.568,00 |
| 19.12.2023 | 13,36 | 13,42 | 13,21 | 13,27 | -0,08% | 854.866,00 |
| 18.12.2023 | 13,54 | 13,54 | 13,15 | 13,28 | -1,41% | 953.383,00 |
| 15.12.2023 | 13,60 | 13,67 | 13,44 | 13,47 | -1,54% | 741.487,00 |
| 14.12.2023 | 13,65 | 13,71 | 13,36 | 13,68 | 0,51% | 949.198,00 |
| 13.12.2023 | 13,70 | 13,73 | 13,53 | 13,61 | 0,07% | 838.641,00 |
| 12.12.2023 | 13,47 | 13,73 | 13,37 | 13,60 | 0,97% | 1.035.319,00 |
| 11.12.2023 | 13,58 | 13,58 | 13,27 | 13,47 | -0,07% | 840.563,00 |
| 08.12.2023 | 13,81 | 13,92 | 13,41 | 13,48 | -2,18% | 1.124.341,00 |
| 07.12.2023 | 13,69 | 13,83 | 13,58 | 13,78 | 1,62% | 682.595,00 |
| 06.12.2023 | 13,60 | 13,71 | 13,48 | 13,56 | 0,37% | 959.127,00 |
| 05.12.2023 | 13,50 | 13,60 | 13,41 | 13,51 | 0,60% | 757.591,00 |
| 04.12.2023 | 13,38 | 13,50 | 13,26 | 13,43 | 0,67% | 684.031,00 |