Echtzeit-Aktienkurs Ivy High Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur Ivy High Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2023 | 11,65 | 11,68 | 11,16 | 11,18 | -3,54% | 572.984,00 |
| 09.03.2023 | 11,72 | 11,75 | 11,59 | 11,59 | -1,36% | 187.937,00 |
| 08.03.2023 | 11,72 | 11,87 | 11,72 | 11,75 | 0,34% | 79.508,00 |
| 07.03.2023 | 11,64 | 11,79 | 11,64 | 11,71 | 0,60% | 104.284,00 |
| 06.03.2023 | 11,70 | 11,84 | 11,64 | 11,64 | -0,77% | 108.049,00 |
| 03.03.2023 | 11,70 | 11,77 | 11,70 | 11,73 | 0,69% | 53.637,00 |
| 02.03.2023 | 11,66 | 11,74 | 11,64 | 11,65 | -0,68% | 85.497,00 |
| 01.03.2023 | 11,75 | 11,82 | 11,72 | 11,73 | -0,17% | 50.117,00 |
| 28.02.2023 | 11,76 | 11,82 | 11,74 | 11,75 | -0,34% | 72.690,00 |
| 27.02.2023 | 11,82 | 11,85 | 11,77 | 11,79 | 0,17% | 103.665,00 |
| 24.02.2023 | 11,87 | 11,87 | 11,71 | 11,77 | -0,93% | 169.931,00 |
| 23.02.2023 | 11,82 | 11,95 | 11,80 | 11,88 | 0,25% | 80.384,00 |
| 22.02.2023 | 11,76 | 11,88 | 11,76 | 11,85 | 1,02% | 71.120,00 |
| 21.02.2023 | 11,90 | 11,92 | 11,72 | 11,73 | -2,01% | 75.264,00 |
| 17.02.2023 | 11,93 | 11,98 | 11,88 | 11,97 | 0,08% | 47.182,00 |
| 16.02.2023 | 11,96 | 12,05 | 11,95 | 11,96 | -1,08% | 67.581,00 |
| 15.02.2023 | 12,10 | 12,12 | 12,05 | 12,09 | -0,25% | 22.130,00 |
| 14.02.2023 | 12,06 | 12,15 | 12,05 | 12,12 | 0,08% | 35.648,00 |
| 13.02.2023 | 12,11 | 12,13 | 12,08 | 12,11 | 0,08% | 58.847,00 |
| 10.02.2023 | 12,18 | 12,18 | 12,03 | 12,10 | -0,66% | 85.246,00 |
| 09.02.2023 | 12,27 | 12,29 | 12,14 | 12,18 | -0,41% | 155.316,00 |
| 08.02.2023 | 12,25 | 12,31 | 12,22 | 12,23 | -0,65% | 66.084,00 |
| 07.02.2023 | 12,23 | 12,35 | 12,23 | 12,31 | 0,41% | 86.574,00 |
| 06.02.2023 | 12,30 | 12,33 | 12,24 | 12,26 | -0,65% | 56.885,00 |
| 03.02.2023 | 12,25 | 12,38 | 12,14 | 12,34 | 0,57% | 127.771,00 |
| 02.02.2023 | 12,32 | 12,35 | 12,20 | 12,27 | 0,49% | 79.157,00 |
| 01.02.2023 | 12,20 | 12,23 | 11,97 | 12,21 | 0,49% | 142.398,00 |
| 31.01.2023 | 12,02 | 12,17 | 12,01 | 12,15 | 1,59% | 90.215,00 |
| 30.01.2023 | 11,96 | 12,04 | 11,86 | 11,96 | 0,00% | 84.254,00 |
| 27.01.2023 | 11,85 | 11,97 | 11,82 | 11,96 | 0,67% | 83.911,00 |
| 26.01.2023 | 11,87 | 11,89 | 11,81 | 11,88 | 0,59% | 74.885,00 |
| 25.01.2023 | 11,74 | 11,84 | 11,74 | 11,81 | -0,42% | 75.961,00 |
| 24.01.2023 | 11,80 | 11,90 | 11,80 | 11,86 | -0,42% | 49.762,00 |
| 23.01.2023 | 11,87 | 11,91 | 11,81 | 11,91 | 0,42% | 69.374,00 |
| 20.01.2023 | 11,81 | 11,86 | 11,77 | 11,86 | 0,42% | 70.696,00 |
| 19.01.2023 | 11,72 | 11,83 | 11,68 | 11,81 | -0,59% | 54.051,00 |
| 18.01.2023 | 11,79 | 11,92 | 11,78 | 11,88 | 1,19% | 108.334,00 |
| 17.01.2023 | 11,68 | 11,80 | 11,66 | 11,74 | 0,09% | 79.526,00 |
| 13.01.2023 | 11,52 | 11,77 | 11,44 | 11,73 | 1,30% | 91.435,00 |
| 12.01.2023 | 11,46 | 11,64 | 11,46 | 11,58 | 0,70% | 92.641,00 |
| 11.01.2023 | 11,40 | 11,52 | 11,40 | 11,50 | 0,79% | 102.477,00 |
| 10.01.2023 | 11,19 | 11,42 | 11,19 | 11,41 | 1,97% | 101.630,00 |
| 09.01.2023 | 11,08 | 11,20 | 11,08 | 11,19 | 1,27% | 74.129,00 |
| 06.01.2023 | 11,00 | 11,05 | 10,97 | 11,05 | 0,82% | 91.268,00 |
| 05.01.2023 | 10,95 | 10,98 | 10,95 | 10,96 | -0,45% | 65.170,00 |
| 04.01.2023 | 11,00 | 11,09 | 11,00 | 11,01 | 0,36% | 295.199,00 |
| 03.01.2023 | 10,96 | 11,04 | 10,96 | 10,97 | 0,09% | 60.100,00 |
| 30.12.2022 | 10,92 | 11,03 | 10,92 | 10,96 | -0,54% | 75.067,00 |
| 29.12.2022 | 10,91 | 11,08 | 10,91 | 11,02 | 1,01% | 124.357,00 |
| 28.12.2022 | 10,91 | 11,03 | 10,90 | 10,91 | 0,28% | 85.894,00 |
| 27.12.2022 | 10,84 | 10,92 | 10,84 | 10,88 | -0,18% | 84.034,00 |
| 23.12.2022 | 10,71 | 10,90 | 10,71 | 10,90 | 1,68% | 67.681,00 |
| 22.12.2022 | 10,66 | 10,76 | 10,66 | 10,72 | -1,20% | 118.176,00 |
| 21.12.2022 | 10,74 | 10,95 | 10,74 | 10,85 | 0,46% | 152.737,00 |
| 20.12.2022 | 10,94 | 11,03 | 10,80 | 10,80 | -1,64% | 133.490,00 |
| 19.12.2022 | 11,00 | 11,17 | 10,94 | 10,98 | -0,72% | 50.226,00 |
| 16.12.2022 | 11,03 | 11,07 | 11,03 | 11,06 | -0,54% | 44.346,00 |
| 15.12.2022 | 11,11 | 11,24 | 11,10 | 11,12 | -0,36% | 136.914,00 |
| 14.12.2022 | 11,11 | 11,26 | 11,11 | 11,16 | 0,45% | 192.847,00 |
| 13.12.2022 | 11,11 | 11,46 | 11,11 | 11,11 | 0,91% | 79.023,00 |
| 12.12.2022 | 11,00 | 11,08 | 11,00 | 11,01 | 0,36% | 88.371,00 |
| 09.12.2022 | 11,05 | 11,11 | 10,96 | 10,97 | -0,90% | 86.373,00 |
| 08.12.2022 | 11,06 | 11,14 | 11,06 | 11,07 | -0,27% | 73.684,00 |
| 07.12.2022 | 10,99 | 11,11 | 10,99 | 11,10 | 1,00% | 46.861,00 |
| 06.12.2022 | 11,00 | 11,03 | 10,99 | 10,99 | 0,18% | 34.892,00 |
| 05.12.2022 | 11,00 | 11,03 | 10,96 | 10,97 | -0,90% | 69.706,00 |
| 02.12.2022 | 10,99 | 11,13 | 10,99 | 11,07 | 0,09% | 58.279,00 |
| 01.12.2022 | 11,25 | 11,25 | 11,03 | 11,06 | -0,54% | 91.125,00 |
| 30.11.2022 | 10,80 | 11,15 | 10,80 | 11,12 | 2,58% | 49.140,00 |
| 29.11.2022 | 10,79 | 10,88 | 10,76 | 10,84 | 0,56% | 29.740,00 |
| 28.11.2022 | 10,78 | 10,82 | 10,77 | 10,78 | 0,00% | 55.220,00 |
| 25.11.2022 | 10,77 | 10,80 | 10,77 | 10,78 | -0,05% | 19.803,00 |
| 23.11.2022 | 10,65 | 10,83 | 10,65 | 10,79 | 0,89% | 75.479,00 |
| 22.11.2022 | 10,59 | 10,70 | 10,52 | 10,69 | 1,42% | 68.372,00 |
| 21.11.2022 | 10,49 | 10,55 | 10,48 | 10,54 | 0,48% | 57.916,00 |
| 18.11.2022 | 10,50 | 10,53 | 10,49 | 10,49 | 0,10% | 28.583,00 |
| 17.11.2022 | 10,50 | 10,50 | 10,42 | 10,48 | -0,76% | 59.354,00 |
| 16.11.2022 | 10,52 | 10,58 | 10,52 | 10,56 | -0,19% | 46.872,00 |
| 15.11.2022 | 10,54 | 10,61 | 10,51 | 10,58 | 1,54% | 61.525,00 |
| 14.11.2022 | 10,46 | 10,52 | 10,39 | 10,42 | -0,76% | 65.754,00 |
| 11.11.2022 | 10,51 | 10,57 | 10,49 | 10,50 | 0,19% | 42.372,00 |
| 10.11.2022 | 10,34 | 10,52 | 10,34 | 10,48 | 2,14% | 80.966,00 |
| 09.11.2022 | 10,35 | 10,36 | 10,26 | 10,26 | -0,87% | 137.069,00 |
| 08.11.2022 | 10,32 | 10,38 | 10,30 | 10,35 | 0,19% | 82.446,00 |
| 07.11.2022 | 10,28 | 10,34 | 10,26 | 10,33 | 0,49% | 29.522,00 |
| 04.11.2022 | 10,25 | 10,31 | 10,24 | 10,28 | 0,59% | 56.816,00 |
| 03.11.2022 | 10,27 | 10,35 | 10,15 | 10,22 | -1,16% | 43.005,00 |
| 02.11.2022 | 10,49 | 10,53 | 10,34 | 10,34 | -1,43% | 26.820,00 |
| 01.11.2022 | 10,49 | 10,51 | 10,40 | 10,49 | 1,06% | 42.450,00 |
| 31.10.2022 | 10,42 | 10,47 | 10,32 | 10,38 | -0,38% | 49.470,00 |
| 28.10.2022 | 10,32 | 10,44 | 10,32 | 10,42 | 0,97% | 63.855,00 |
| 27.10.2022 | 10,31 | 10,37 | 10,26 | 10,32 | 0,49% | 66.943,00 |
| 26.10.2022 | 10,18 | 10,31 | 10,15 | 10,27 | 0,59% | 109.748,00 |
| 25.10.2022 | 10,16 | 10,24 | 10,12 | 10,21 | 0,89% | 84.668,00 |
| 24.10.2022 | 10,10 | 10,24 | 10,07 | 10,12 | 0,00% | 80.692,00 |
| 21.10.2022 | 10,07 | 10,13 | 10,03 | 10,12 | 0,60% | 60.907,00 |
| 20.10.2022 | 10,12 | 10,20 | 10,06 | 10,06 | -0,49% | 53.303,00 |
| 19.10.2022 | 10,15 | 10,19 | 10,07 | 10,11 | -0,69% | 38.526,00 |
| 18.10.2022 | 10,17 | 10,30 | 10,17 | 10,18 | 0,59% | 80.606,00 |
| 17.10.2022 | 10,16 | 10,18 | 10,10 | 10,12 | 1,10% | 72.693,00 |