2,740$
-0,72%
Echtzeit-Aktienkurs Colonial Intermediate High Income Fund
Bid:
Ask:
Aktienkurse zur Colonial Intermediate High Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,13% | 72.816,00 |
| 02.05.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 0,06% | 28.432,00 |
| 01.05.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,96% | 37.063,00 |
| 30.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,36% | 58.973,00 |
| 29.04.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 0,60% | 59.672,00 |
| 26.04.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,61% | 59.210,00 |
| 25.04.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,60% | 36.920,00 |
| 24.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,00% | 17.251,00 |
| 23.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,60% | 84.130,00 |
| 22.04.2024 | 1,67 | 1,67 | 1,65 | 1,67 | 1,52% | 34.523,00 |
| 19.04.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | 15.845,00 |
| 18.04.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,61% | 86.725,00 |
| 17.04.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,00% | 63.803,00 |
| 16.04.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,21% | 21.168,00 |
| 15.04.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,20% | 61.608,00 |
| 12.04.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | 33.239,00 |
| 11.04.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,00% | 17.068,00 |
| 10.04.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -0,59% | 53.311,00 |
| 09.04.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,23% | 73.152,00 |
| 08.04.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,06% | 19.665,00 |
| 05.04.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | 16.466,00 |
| 04.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | 52.354,00 |
| 03.04.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | 38.406,00 |
| 02.04.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 12.462,00 |
| 01.04.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,87% | 112.308,00 |
| 28.03.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 0,29% | 37.897,00 |
| 27.03.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 0,58% | 12.343,00 |
| 26.03.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 26.656,00 |
| 25.03.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,00% | 46.307,00 |
| 22.03.2024 | 1,70 | 1,72 | 1,70 | 1,71 | -0,58% | 89.016,00 |
| 21.03.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 34.886,00 |
| 20.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | 11.535,00 |
| 19.03.2024 | 1,71 | 1,72 | 1,71 | 1,71 | -0,58% | 5.879,00 |
| 18.03.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,58% | 31.396,00 |
| 15.03.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | 14.612,00 |
| 14.03.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,00% | 55.993,00 |
| 13.03.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 27.828,00 |
| 12.03.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,29% | 22.407,00 |
| 11.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,29% | 30.714,00 |
| 08.03.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 32.616,00 |
| 07.03.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,29% | 46.166,00 |
| 06.03.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,29% | 49.694,00 |
| 05.03.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,29% | 103.329,00 |
| 04.03.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,87% | 29.346,00 |
| 01.03.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | 29.440,00 |
| 29.02.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 1,17% | 56.603,00 |
| 28.02.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 9.851,00 |
| 27.02.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 1,18% | 55.355,00 |
| 26.02.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -0,59% | 43.305,00 |
| 23.02.2024 | 1,70 | 1,72 | 1,70 | 1,70 | 0,00% | 38.348,00 |
| 22.02.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 34.478,00 |
| 21.02.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | 31.955,00 |
| 20.02.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | 27.789,00 |
| 16.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | 37.755,00 |
| 15.02.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | 37.791,00 |
| 14.02.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 28.553,00 |
| 13.02.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -1,15% | 48.590,00 |
| 12.02.2024 | 1,76 | 1,76 | 1,73 | 1,74 | 0,00% | 32.434,00 |
| 09.02.2024 | 1,73 | 1,77 | 1,73 | 1,74 | 0,52% | 77.483,00 |
| 08.02.2024 | 1,74 | 1,75 | 1,73 | 1,73 | 0,06% | 24.911,00 |
| 07.02.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,57% | 34.260,00 |
| 06.02.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | 29.295,00 |
| 05.02.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 0,00% | 57.004,00 |
| 02.02.2024 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | 88.570,00 |
| 01.02.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,58% | 21.345,00 |
| 31.01.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,58% | 25.850,00 |
| 30.01.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,00% | 36.625,00 |
| 29.01.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | 63.952,00 |
| 26.01.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -0,29% | 75.761,00 |
| 25.01.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | 7.977,00 |
| 24.01.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,00% | 88.540,00 |
| 23.01.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,59% | 35.070,00 |
| 22.01.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 0,00% | 23.659,00 |
| 19.01.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | 39.305,00 |
| 18.01.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,74% | 86.720,00 |
| 17.01.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | 22.681,00 |
| 16.01.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | 19.548,00 |
| 12.01.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 60.224,00 |
| 11.01.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,57% | 20.995,00 |
| 10.01.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,16% | 35.544,00 |
| 09.01.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 21.548,00 |
| 08.01.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | 16.535,00 |
| 05.01.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | 4.530,00 |
| 04.01.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 1,18% | 50.929,00 |
| 03.01.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | 54.664,00 |
| 02.01.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -1,16% | 136.565,00 |
| 29.12.2023 | 1,74 | 1,74 | 1,71 | 1,72 | 0,58% | 66.039,00 |
| 28.12.2023 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | 78.841,00 |
| 27.12.2023 | 1,71 | 1,74 | 1,71 | 1,72 | 0,58% | 128.826,00 |
| 26.12.2023 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | 111.607,00 |
| 22.12.2023 | 1,70 | 1,71 | 1,68 | 1,70 | 0,59% | 44.921,00 |
| 21.12.2023 | 1,68 | 1,70 | 1,68 | 1,69 | 1,20% | 45.227,00 |
| 20.12.2023 | 1,69 | 1,70 | 1,67 | 1,67 | -1,76% | 39.356,00 |
| 19.12.2023 | 1,70 | 1,70 | 1,68 | 1,70 | 0,59% | 67.356,00 |
| 18.12.2023 | 1,70 | 1,71 | 1,69 | 1,69 | -0,59% | 91.056,00 |
| 15.12.2023 | 1,75 | 1,75 | 1,69 | 1,70 | -0,29% | 24.285,00 |
| 14.12.2023 | 1,68 | 1,71 | 1,68 | 1,71 | 1,49% | 48.770,00 |
| 13.12.2023 | 1,66 | 1,68 | 1,63 | 1,68 | 1,20% | 278.446,00 |
| 12.12.2023 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | 119.135,00 |
| 11.12.2023 | 1,70 | 1,70 | 1,65 | 1,67 | -0,60% | 168.456,00 |