Macquarie Global Infrastructure Total Return Fund Inc
[WKN: A0LF4X | ISIN: US55608D1019]
Aktienkurse
22,960$
0,97%
Echtzeit-Aktienkurs Macquarie Global Infrastructure Total Return Fund Inc
Bid:
Ask:
Aktienkurse zur Macquarie Global Infrastructure Total Return Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2023 | 22,99 | 23,10 | 22,80 | 22,82 | -1,21% | 23.198,00 |
| 09.03.2023 | 23,21 | 23,37 | 23,05 | 23,10 | -0,22% | 54.154,00 |
| 08.03.2023 | 22,93 | 23,20 | 22,93 | 23,15 | 0,39% | 28.921,00 |
| 07.03.2023 | 23,14 | 23,26 | 23,00 | 23,06 | -0,69% | 31.269,00 |
| 06.03.2023 | 23,22 | 23,42 | 23,14 | 23,22 | -0,21% | 42.113,00 |
| 03.03.2023 | 23,24 | 23,31 | 23,10 | 23,27 | 1,17% | 49.970,00 |
| 02.03.2023 | 22,79 | 23,08 | 22,75 | 23,00 | 0,39% | 21.644,00 |
| 01.03.2023 | 23,00 | 23,06 | 22,87 | 22,91 | -0,61% | 49.559,00 |
| 28.02.2023 | 23,09 | 23,20 | 23,05 | 23,05 | -0,13% | 28.044,00 |
| 27.02.2023 | 22,97 | 23,34 | 22,94 | 23,08 | 0,70% | 29.232,00 |
| 24.02.2023 | 23,14 | 23,18 | 22,78 | 22,92 | -1,88% | 31.834,00 |
| 23.02.2023 | 23,26 | 23,58 | 23,26 | 23,36 | 0,09% | 24.740,00 |
| 22.02.2023 | 23,64 | 23,79 | 23,33 | 23,34 | -0,93% | 35.123,00 |
| 21.02.2023 | 23,77 | 23,86 | 23,47 | 23,56 | -1,17% | 17.218,00 |
| 17.02.2023 | 23,77 | 23,92 | 23,67 | 23,84 | -0,38% | 16.898,00 |
| 16.02.2023 | 23,72 | 24,01 | 23,68 | 23,93 | -0,42% | 22.162,00 |
| 15.02.2023 | 24,02 | 24,04 | 23,77 | 24,03 | -0,54% | 26.578,00 |
| 14.02.2023 | 24,15 | 24,28 | 23,95 | 24,16 | -0,21% | 34.020,00 |
| 13.02.2023 | 23,99 | 24,32 | 23,99 | 24,21 | 1,00% | 34.313,00 |
| 10.02.2023 | 23,48 | 24,00 | 23,48 | 23,97 | 1,52% | 29.726,00 |
| 09.02.2023 | 24,03 | 24,04 | 23,59 | 23,61 | -0,88% | 16.919,00 |
| 08.02.2023 | 23,88 | 24,01 | 23,76 | 23,82 | -0,50% | 25.915,00 |
| 07.02.2023 | 23,80 | 24,11 | 23,66 | 23,94 | 0,04% | 41.569,00 |
| 06.02.2023 | 24,05 | 24,12 | 23,84 | 23,93 | -1,48% | 19.837,00 |
| 03.02.2023 | 24,24 | 24,47 | 24,10 | 24,29 | -0,49% | 35.414,00 |
| 02.02.2023 | 24,50 | 24,73 | 24,22 | 24,41 | 0,66% | 39.083,00 |
| 01.02.2023 | 24,05 | 24,47 | 23,93 | 24,25 | 0,62% | 20.848,00 |
| 31.01.2023 | 24,05 | 24,19 | 23,94 | 24,10 | 0,46% | 13.210,00 |
| 30.01.2023 | 24,08 | 24,12 | 23,97 | 23,99 | -0,91% | 22.775,00 |
| 27.01.2023 | 24,28 | 24,29 | 24,01 | 24,21 | -0,04% | 29.427,00 |
| 26.01.2023 | 24,21 | 24,30 | 23,90 | 24,22 | 0,21% | 38.818,00 |
| 25.01.2023 | 24,04 | 24,27 | 23,89 | 24,17 | 0,00% | 32.354,00 |
| 24.01.2023 | 24,13 | 24,37 | 23,90 | 24,17 | 0,08% | 28.837,00 |
| 23.01.2023 | 24,02 | 24,30 | 24,02 | 24,15 | 0,71% | 29.832,00 |
| 20.01.2023 | 23,66 | 24,07 | 23,66 | 23,98 | 1,22% | 20.151,00 |
| 19.01.2023 | 23,69 | 23,90 | 23,48 | 23,69 | -0,84% | 33.856,00 |
| 18.01.2023 | 24,28 | 24,39 | 23,81 | 23,89 | -0,91% | 36.160,00 |
| 17.01.2023 | 24,26 | 24,40 | 24,11 | 24,11 | -0,99% | 39.248,00 |
| 13.01.2023 | 24,45 | 24,49 | 24,31 | 24,35 | -0,57% | 19.261,00 |
| 12.01.2023 | 24,46 | 24,50 | 24,28 | 24,49 | 0,70% | 33.144,00 |
| 11.01.2023 | 23,99 | 24,34 | 23,89 | 24,32 | 1,33% | 37.469,00 |
| 10.01.2023 | 23,76 | 24,00 | 23,76 | 24,00 | 0,97% | 35.051,00 |
| 09.01.2023 | 23,52 | 23,91 | 23,49 | 23,77 | 1,80% | 17.822,00 |
| 06.01.2023 | 22,75 | 23,37 | 22,75 | 23,35 | 3,41% | 23.009,00 |
| 05.01.2023 | 22,83 | 22,91 | 22,58 | 22,58 | -1,70% | 48.178,00 |
| 04.01.2023 | 22,76 | 22,99 | 22,68 | 22,97 | 1,14% | 27.447,00 |
| 03.01.2023 | 22,84 | 23,02 | 22,54 | 22,71 | -0,04% | 23.150,00 |
| 30.12.2022 | 22,68 | 22,75 | 22,48 | 22,72 | -0,04% | 23.229,00 |
| 29.12.2022 | 22,43 | 22,73 | 22,37 | 22,73 | 2,16% | 33.430,00 |
| 28.12.2022 | 22,66 | 22,77 | 22,25 | 22,25 | -1,59% | 36.782,00 |
| 27.12.2022 | 23,03 | 23,03 | 22,61 | 22,61 | -1,52% | 34.726,00 |
| 23.12.2022 | 22,58 | 22,96 | 22,53 | 22,96 | 1,46% | 16.382,00 |
| 22.12.2022 | 22,97 | 22,97 | 22,40 | 22,63 | -2,58% | 41.548,00 |
| 21.12.2022 | 23,23 | 23,35 | 23,09 | 23,23 | 0,87% | 47.757,00 |
| 20.12.2022 | 22,86 | 23,13 | 22,83 | 23,03 | 0,26% | 52.745,00 |
| 19.12.2022 | 23,07 | 23,14 | 22,91 | 22,97 | -0,61% | 27.720,00 |
| 16.12.2022 | 23,07 | 23,24 | 22,80 | 23,11 | -1,11% | 43.254,00 |
| 15.12.2022 | 23,76 | 23,78 | 23,27 | 23,37 | -2,34% | 23.509,00 |
| 14.12.2022 | 24,19 | 24,41 | 23,84 | 23,93 | -0,75% | 28.143,00 |
| 13.12.2022 | 24,56 | 24,95 | 23,78 | 24,11 | 0,71% | 49.908,00 |
| 12.12.2022 | 23,57 | 23,96 | 23,57 | 23,94 | 1,66% | 27.281,00 |
| 09.12.2022 | 23,58 | 23,83 | 23,55 | 23,55 | -0,55% | 25.161,00 |
| 08.12.2022 | 23,56 | 23,78 | 23,44 | 23,68 | 1,41% | 43.143,00 |
| 07.12.2022 | 23,27 | 23,66 | 23,27 | 23,35 | -0,04% | 17.796,00 |
| 06.12.2022 | 23,70 | 23,77 | 23,24 | 23,36 | -1,48% | 19.920,00 |
| 05.12.2022 | 23,94 | 24,02 | 23,63 | 23,71 | -1,66% | 23.578,00 |
| 02.12.2022 | 24,10 | 24,16 | 23,83 | 24,11 | -0,78% | 24.610,00 |
| 01.12.2022 | 24,48 | 24,65 | 24,19 | 24,30 | 0,21% | 21.305,00 |
| 30.11.2022 | 23,82 | 24,33 | 23,80 | 24,25 | 2,23% | 23.860,00 |
| 29.11.2022 | 23,78 | 23,88 | 23,65 | 23,72 | -0,25% | 42.841,00 |
| 28.11.2022 | 24,10 | 24,10 | 23,73 | 23,78 | -1,57% | 41.993,00 |
| 25.11.2022 | 24,07 | 24,38 | 24,03 | 24,16 | 0,92% | 19.667,00 |
| 23.11.2022 | 23,80 | 24,10 | 23,80 | 23,94 | 0,84% | 42.932,00 |
| 22.11.2022 | 23,48 | 23,75 | 23,47 | 23,74 | 1,80% | 24.474,00 |
| 21.11.2022 | 23,35 | 23,87 | 23,21 | 23,32 | -0,30% | 17.394,00 |
| 18.11.2022 | 23,33 | 23,49 | 23,29 | 23,39 | 0,91% | 36.772,00 |
| 17.11.2022 | 22,75 | 23,41 | 22,74 | 23,18 | 0,00% | 59.048,00 |
| 16.11.2022 | 23,26 | 23,46 | 23,02 | 23,18 | -0,22% | 26.528,00 |
| 15.11.2022 | 23,15 | 23,40 | 23,02 | 23,23 | 1,89% | 25.465,00 |
| 14.11.2022 | 22,80 | 22,99 | 22,80 | 22,80 | -0,87% | 93.328,00 |
| 11.11.2022 | 23,07 | 23,14 | 22,87 | 23,00 | 0,66% | 60.074,00 |
| 10.11.2022 | 22,12 | 22,91 | 22,06 | 22,85 | 5,84% | 45.407,00 |
| 09.11.2022 | 22,16 | 22,35 | 21,54 | 21,59 | -2,97% | 18.686,00 |
| 08.11.2022 | 22,00 | 22,42 | 21,99 | 22,25 | 1,18% | 39.779,00 |
| 07.11.2022 | 21,71 | 22,13 | 21,54 | 21,99 | 1,57% | 56.825,00 |
| 04.11.2022 | 21,65 | 22,07 | 21,31 | 21,65 | 1,17% | 81.153,00 |
| 03.11.2022 | 20,92 | 21,47 | 20,92 | 21,40 | 1,42% | 36.031,00 |
| 02.11.2022 | 21,23 | 21,81 | 21,10 | 21,10 | -0,89% | 41.402,00 |
| 01.11.2022 | 21,27 | 21,55 | 21,25 | 21,29 | 0,33% | 38.024,00 |
| 31.10.2022 | 21,27 | 21,48 | 21,22 | 21,22 | -0,66% | 62.691,00 |
| 28.10.2022 | 21,21 | 21,79 | 20,59 | 21,36 | 0,75% | 49.996,00 |
| 27.10.2022 | 21,36 | 21,77 | 21,19 | 21,20 | -0,33% | 53.466,00 |
| 26.10.2022 | 20,93 | 21,40 | 20,52 | 21,27 | 3,91% | 61.786,00 |
| 25.10.2022 | 20,52 | 20,63 | 20,27 | 20,47 | 1,29% | 31.625,00 |
| 24.10.2022 | 20,37 | 20,80 | 19,98 | 20,21 | -1,37% | 34.368,00 |
| 21.10.2022 | 19,85 | 20,70 | 19,83 | 20,49 | 2,76% | 62.761,00 |
| 20.10.2022 | 19,91 | 20,16 | 19,85 | 19,94 | -0,30% | 37.509,00 |
| 19.10.2022 | 19,89 | 20,12 | 19,75 | 20,00 | 0,35% | 19.292,00 |
| 18.10.2022 | 19,90 | 20,53 | 19,54 | 19,93 | 2,15% | 44.854,00 |
| 17.10.2022 | 19,43 | 19,94 | 19,43 | 19,51 | 1,75% | 53.219,00 |