3,570$
-0,28%
Echtzeit-Aktienkurs MFS Intermediate Income Trust
Bid:
Ask:
Aktienkurse zur MFS Intermediate Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,60 | 2,61 | 2,58 | 2,60 | 0,39% | 150.082,00 |
| 25.04.2024 | 2,57 | 2,60 | 2,56 | 2,59 | 0,78% | 215.119,00 |
| 24.04.2024 | 2,57 | 2,59 | 2,57 | 2,57 | -0,39% | 76.277,00 |
| 23.04.2024 | 2,58 | 2,59 | 2,57 | 2,58 | -0,19% | 458.556,00 |
| 22.04.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,58% | 152.026,00 |
| 19.04.2024 | 2,57 | 2,59 | 2,57 | 2,57 | -0,39% | 103.534,00 |
| 18.04.2024 | 2,58 | 2,60 | 2,58 | 2,58 | 0,39% | 170.501,00 |
| 17.04.2024 | 2,56 | 2,59 | 2,56 | 2,57 | 0,00% | 355.754,00 |
| 16.04.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -0,96% | 184.364,00 |
| 15.04.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -1,33% | 871.314,00 |
| 12.04.2024 | 2,60 | 2,63 | 2,60 | 2,63 | 1,15% | 626.103,00 |
| 11.04.2024 | 2,61 | 2,63 | 2,60 | 2,60 | -0,76% | 666.999,00 |
| 10.04.2024 | 2,63 | 2,65 | 2,61 | 2,62 | -0,38% | 247.029,00 |
| 09.04.2024 | 2,64 | 2,65 | 2,63 | 2,63 | 0,00% | 125.455,00 |
| 08.04.2024 | 2,65 | 2,70 | 2,63 | 2,63 | 0,00% | 309.206,00 |
| 05.04.2024 | 2,64 | 2,68 | 2,63 | 2,63 | -0,38% | 417.028,00 |
| 04.04.2024 | 2,64 | 2,68 | 2,63 | 2,64 | 0,38% | 1.995.148,00 |
| 03.04.2024 | 2,66 | 2,66 | 2,63 | 2,63 | -0,38% | 398.370,00 |
| 02.04.2024 | 2,65 | 2,66 | 2,64 | 2,64 | -0,38% | 302.114,00 |
| 01.04.2024 | 2,67 | 2,67 | 2,65 | 2,65 | -0,38% | 112.734,00 |
| 28.03.2024 | 2,68 | 2,69 | 2,65 | 2,66 | -0,37% | 599.853,00 |
| 27.03.2024 | 2,68 | 2,68 | 2,67 | 2,67 | -0,37% | 88.782,00 |
| 26.03.2024 | 2,68 | 2,68 | 2,67 | 2,68 | 0,37% | 189.734,00 |
| 25.03.2024 | 2,66 | 2,67 | 2,65 | 2,67 | 1,14% | 283.935,00 |
| 22.03.2024 | 2,65 | 2,66 | 2,64 | 2,64 | 0,00% | 147.868,00 |
| 21.03.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -0,75% | 96.066,00 |
| 20.03.2024 | 2,67 | 2,67 | 2,65 | 2,66 | 0,38% | 136.514,00 |
| 19.03.2024 | 2,63 | 2,67 | 2,63 | 2,65 | 0,76% | 223.148,00 |
| 18.03.2024 | 2,64 | 2,65 | 2,63 | 2,63 | -0,38% | 224.464,00 |
| 15.03.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -0,75% | 76.423,00 |
| 14.03.2024 | 2,64 | 2,66 | 2,63 | 2,66 | 0,38% | 168.747,00 |
| 13.03.2024 | 2,64 | 2,65 | 2,64 | 2,65 | 0,38% | 97.085,00 |
| 12.03.2024 | 2,64 | 2,66 | 2,63 | 2,64 | -0,75% | 1.424.332,00 |
| 11.03.2024 | 2,67 | 2,68 | 2,65 | 2,66 | -0,37% | 4.107.787,00 |
| 08.03.2024 | 2,68 | 2,68 | 2,66 | 2,67 | -0,37% | 253.500,00 |
| 07.03.2024 | 2,68 | 2,70 | 2,66 | 2,68 | 0,00% | 432.582,00 |
| 06.03.2024 | 2,70 | 2,70 | 2,67 | 2,68 | -0,74% | 329.917,00 |
| 05.03.2024 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 352.892,00 |
| 04.03.2024 | 2,71 | 2,72 | 2,69 | 2,70 | -0,37% | 409.289,00 |
| 01.03.2024 | 2,73 | 2,73 | 2,69 | 2,71 | -1,09% | 279.463,00 |
| 29.02.2024 | 2,73 | 2,74 | 2,72 | 2,74 | 1,11% | 112.195,00 |
| 28.02.2024 | 2,71 | 2,72 | 2,69 | 2,71 | 0,18% | 277.847,00 |
| 27.02.2024 | 2,73 | 2,73 | 2,70 | 2,71 | -0,55% | 154.710,00 |
| 26.02.2024 | 2,73 | 2,74 | 2,70 | 2,72 | -0,37% | 275.258,00 |
| 23.02.2024 | 2,73 | 2,75 | 2,71 | 2,73 | 0,00% | 155.506,00 |
| 22.02.2024 | 2,76 | 2,76 | 2,73 | 2,73 | -1,09% | 570.568,00 |
| 21.02.2024 | 2,76 | 2,77 | 2,75 | 2,76 | 0,00% | 101.215,00 |
| 20.02.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | 212.157,00 |
| 16.02.2024 | 2,75 | 2,77 | 2,74 | 2,74 | -1,08% | 136.707,00 |
| 15.02.2024 | 2,76 | 2,78 | 2,76 | 2,77 | -0,36% | 111.843,00 |
| 14.02.2024 | 2,75 | 2,79 | 2,75 | 2,78 | 1,09% | 203.528,00 |
| 13.02.2024 | 2,74 | 2,76 | 2,73 | 2,75 | -0,72% | 186.504,00 |
| 12.02.2024 | 2,76 | 2,77 | 2,74 | 2,77 | 1,09% | 307.987,00 |
| 09.02.2024 | 2,75 | 2,76 | 2,74 | 2,74 | -0,36% | 239.221,00 |
| 08.02.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,43% | 157.636,00 |
| 07.02.2024 | 2,78 | 2,80 | 2,77 | 2,79 | 1,09% | 187.372,00 |
| 06.02.2024 | 2,74 | 2,78 | 2,74 | 2,76 | 0,73% | 195.713,00 |
| 05.02.2024 | 2,81 | 2,81 | 2,73 | 2,74 | -2,14% | 844.793,00 |
| 02.02.2024 | 2,82 | 2,83 | 2,77 | 2,80 | -1,06% | 198.021,00 |
| 01.02.2024 | 2,81 | 2,85 | 2,81 | 2,83 | 0,35% | 322.010,00 |
| 31.01.2024 | 2,80 | 2,82 | 2,78 | 2,82 | 1,08% | 340.168,00 |
| 30.01.2024 | 2,78 | 2,80 | 2,78 | 2,79 | 0,00% | 119.367,00 |
| 29.01.2024 | 2,77 | 2,80 | 2,77 | 2,79 | 1,09% | 132.410,00 |
| 26.01.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 0,00% | 119.444,00 |
| 25.01.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 0,00% | 113.670,00 |
| 24.01.2024 | 2,77 | 2,77 | 2,76 | 2,76 | 0,73% | 80.050,00 |
| 23.01.2024 | 2,75 | 2,77 | 2,74 | 2,74 | -0,36% | 211.516,00 |
| 22.01.2024 | 2,75 | 2,76 | 2,74 | 2,75 | 0,73% | 200.990,00 |
| 19.01.2024 | 2,78 | 2,78 | 2,72 | 2,73 | -1,09% | 179.632,00 |
| 18.01.2024 | 2,76 | 2,78 | 2,76 | 2,76 | -0,36% | 106.185,00 |
| 17.01.2024 | 2,75 | 2,78 | 2,75 | 2,77 | 0,36% | 200.338,00 |
| 16.01.2024 | 2,80 | 2,81 | 2,75 | 2,76 | -1,78% | 220.270,00 |
| 12.01.2024 | 2,81 | 2,82 | 2,80 | 2,81 | 0,72% | 341.926,00 |
| 11.01.2024 | 2,79 | 2,81 | 2,79 | 2,79 | 0,00% | 249.702,00 |
| 10.01.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 0,72% | 281.070,00 |
| 09.01.2024 | 2,76 | 2,77 | 2,75 | 2,77 | 0,73% | 215.920,00 |
| 08.01.2024 | 2,79 | 2,80 | 2,74 | 2,75 | -1,08% | 285.141,00 |
| 05.01.2024 | 2,78 | 2,80 | 2,77 | 2,78 | 0,36% | 103.619,00 |
| 04.01.2024 | 2,77 | 2,81 | 2,77 | 2,77 | -0,72% | 192.953,00 |
| 03.01.2024 | 2,74 | 2,79 | 2,73 | 2,79 | 1,82% | 253.950,00 |
| 02.01.2024 | 2,69 | 2,75 | 2,69 | 2,74 | 2,24% | 318.959,00 |
| 29.12.2023 | 2,73 | 2,75 | 2,68 | 2,68 | -2,19% | 1.002.008,00 |
| 28.12.2023 | 2,82 | 2,82 | 2,73 | 2,74 | -2,49% | 547.704,00 |
| 27.12.2023 | 2,77 | 2,84 | 2,77 | 2,81 | 1,08% | 383.600,00 |
| 26.12.2023 | 2,76 | 2,79 | 2,75 | 2,78 | 0,36% | 147.466,00 |
| 22.12.2023 | 2,77 | 2,77 | 2,74 | 2,77 | 0,36% | 292.607,00 |
| 21.12.2023 | 2,76 | 2,78 | 2,75 | 2,76 | 0,73% | 175.690,00 |
| 20.12.2023 | 2,76 | 2,80 | 2,72 | 2,74 | -0,72% | 1.068.746,00 |
| 19.12.2023 | 2,75 | 2,79 | 2,74 | 2,76 | -0,36% | 296.737,00 |
| 18.12.2023 | 2,75 | 2,80 | 2,74 | 2,77 | 1,47% | 694.631,00 |
| 15.12.2023 | 2,77 | 2,78 | 2,72 | 2,73 | -1,09% | 318.059,00 |
| 14.12.2023 | 2,76 | 2,77 | 2,71 | 2,76 | 0,73% | 214.220,00 |
| 13.12.2023 | 2,68 | 2,76 | 2,68 | 2,74 | 1,86% | 514.071,00 |
| 12.12.2023 | 2,72 | 2,72 | 2,68 | 2,69 | -1,10% | 158.363,00 |
| 11.12.2023 | 2,71 | 2,72 | 2,65 | 2,72 | 0,74% | 196.960,00 |
| 08.12.2023 | 2,70 | 2,71 | 2,69 | 2,70 | 0,37% | 185.208,00 |
| 07.12.2023 | 2,70 | 2,71 | 2,69 | 2,69 | -0,37% | 238.923,00 |
| 06.12.2023 | 2,68 | 2,71 | 2,66 | 2,70 | 0,75% | 597.054,00 |
| 05.12.2023 | 2,67 | 2,69 | 2,67 | 2,68 | 0,00% | 233.969,00 |
| 04.12.2023 | 2,69 | 2,69 | 2,67 | 2,68 | -0,37% | 313.501,00 |