21,028$
0,95%
Echtzeit-Aktienkurs Nuveen Mortgage Opportunity Term Fund
Bid:
Ask:
Aktienkurse zur Nuveen Mortgage Opportunity Term Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 17,35 | 17,39 | 17,31 | 17,39 | 0,52% | 9.152,00 |
| 19.04.2024 | 17,34 | 17,40 | 17,29 | 17,30 | -0,46% | 7.615,00 |
| 18.04.2024 | 17,35 | 17,40 | 17,34 | 17,38 | 0,46% | 106.993,00 |
| 17.04.2024 | 17,29 | 17,38 | 17,27 | 17,30 | 0,76% | 8.438,00 |
| 16.04.2024 | 17,15 | 17,27 | 17,06 | 17,17 | 0,35% | 12.705,00 |
| 15.04.2024 | 17,33 | 17,33 | 16,98 | 17,11 | -0,87% | 18.970,00 |
| 12.04.2024 | 17,37 | 17,42 | 17,23 | 17,26 | -1,26% | 34.239,00 |
| 11.04.2024 | 17,52 | 17,58 | 17,45 | 17,48 | -0,06% | 6.412,00 |
| 10.04.2024 | 17,63 | 17,65 | 17,46 | 17,49 | -0,85% | 14.564,00 |
| 09.04.2024 | 17,83 | 17,90 | 17,64 | 17,64 | -0,62% | 14.457,00 |
| 08.04.2024 | 17,73 | 17,83 | 17,70 | 17,75 | 0,57% | 16.751,00 |
| 05.04.2024 | 17,72 | 17,72 | 17,63 | 17,65 | -0,56% | 14.408,00 |
| 04.04.2024 | 17,80 | 17,80 | 17,72 | 17,75 | 0,17% | 12.448,00 |
| 03.04.2024 | 17,66 | 17,74 | 17,66 | 17,72 | 0,28% | 3.767,00 |
| 02.04.2024 | 17,78 | 17,78 | 17,62 | 17,67 | -0,56% | 12.898,00 |
| 01.04.2024 | 17,83 | 17,83 | 17,74 | 17,77 | 0,06% | 19.531,00 |
| 28.03.2024 | 17,80 | 17,85 | 17,76 | 17,76 | -0,50% | 12.904,00 |
| 27.03.2024 | 17,70 | 17,85 | 17,70 | 17,85 | 0,85% | 15.023,00 |
| 26.03.2024 | 17,72 | 17,75 | 17,65 | 17,70 | 0,23% | 6.478,00 |
| 25.03.2024 | 17,76 | 17,81 | 17,62 | 17,66 | -0,73% | 14.471,00 |
| 22.03.2024 | 17,84 | 17,84 | 17,76 | 17,79 | 0,00% | 5.640,00 |
| 21.03.2024 | 17,69 | 17,88 | 17,69 | 17,79 | 0,34% | 5.522,00 |
| 20.03.2024 | 17,74 | 17,77 | 17,65 | 17,73 | 0,00% | 10.808,00 |
| 19.03.2024 | 17,68 | 17,75 | 17,66 | 17,73 | 0,06% | 5.651,00 |
| 18.03.2024 | 17,67 | 17,75 | 17,67 | 17,72 | 0,34% | 13.420,00 |
| 15.03.2024 | 17,73 | 17,75 | 17,66 | 17,66 | -0,28% | 10.061,00 |
| 14.03.2024 | 17,79 | 17,80 | 17,67 | 17,71 | -0,95% | 11.862,00 |
| 13.03.2024 | 17,84 | 17,95 | 17,81 | 17,88 | 0,45% | 9.891,00 |
| 12.03.2024 | 17,77 | 17,97 | 17,77 | 17,80 | -0,34% | 23.322,00 |
| 11.03.2024 | 17,83 | 17,88 | 17,80 | 17,86 | 0,45% | 12.745,00 |
| 08.03.2024 | 17,63 | 17,89 | 17,63 | 17,78 | 0,91% | 20.304,00 |
| 07.03.2024 | 17,57 | 17,64 | 17,53 | 17,62 | 0,40% | 12.464,00 |
| 06.03.2024 | 17,46 | 17,55 | 17,44 | 17,55 | 0,40% | 12.691,00 |
| 05.03.2024 | 17,48 | 17,54 | 17,34 | 17,48 | -0,06% | 13.936,00 |
| 04.03.2024 | 17,45 | 17,61 | 17,38 | 17,49 | 0,23% | 15.994,00 |
| 01.03.2024 | 17,55 | 17,65 | 17,40 | 17,45 | -0,29% | 16.546,00 |
| 29.02.2024 | 17,45 | 17,50 | 17,32 | 17,50 | 0,75% | 19.641,00 |
| 28.02.2024 | 17,20 | 17,45 | 17,13 | 17,37 | 1,28% | 11.008,00 |
| 27.02.2024 | 17,01 | 17,15 | 17,00 | 17,15 | 1,06% | 15.045,00 |
| 26.02.2024 | 17,02 | 17,06 | 16,95 | 16,97 | 0,00% | 19.724,00 |
| 23.02.2024 | 16,92 | 17,01 | 16,91 | 16,97 | 0,71% | 18.022,00 |
| 22.02.2024 | 16,98 | 17,02 | 16,83 | 16,85 | -0,30% | 121.960,00 |
| 21.02.2024 | 16,88 | 16,96 | 16,86 | 16,90 | 0,36% | 70.302,00 |
| 20.02.2024 | 16,88 | 16,88 | 16,80 | 16,84 | 0,18% | 18.602,00 |
| 16.02.2024 | 16,88 | 16,88 | 16,76 | 16,81 | 0,00% | 10.047,00 |
| 15.02.2024 | 16,77 | 17,10 | 16,77 | 16,81 | 0,84% | 47.343,00 |
| 14.02.2024 | 16,67 | 16,82 | 16,61 | 16,67 | 0,00% | 18.716,00 |
| 13.02.2024 | 16,82 | 16,84 | 16,66 | 16,67 | -1,13% | 30.912,00 |
| 12.02.2024 | 16,88 | 16,93 | 16,82 | 16,86 | -0,35% | 40.249,00 |
| 09.02.2024 | 16,81 | 16,95 | 16,81 | 16,92 | 0,65% | 31.481,00 |
| 08.02.2024 | 16,86 | 16,89 | 16,72 | 16,81 | -0,24% | 27.725,00 |
| 07.02.2024 | 16,89 | 17,10 | 16,82 | 16,85 | 0,60% | 42.143,00 |
| 06.02.2024 | 16,79 | 16,86 | 16,75 | 16,75 | -0,12% | 31.991,00 |
| 05.02.2024 | 16,75 | 16,87 | 16,74 | 16,77 | 0,42% | 58.256,00 |
| 02.02.2024 | 16,76 | 16,90 | 16,69 | 16,70 | -0,60% | 138.884,00 |
| 01.02.2024 | 17,20 | 17,20 | 16,74 | 16,80 | -1,81% | 131.861,00 |
| 31.01.2024 | 17,26 | 17,39 | 17,00 | 17,11 | -0,93% | 64.311,00 |
| 30.01.2024 | 17,18 | 17,35 | 17,11 | 17,27 | 0,64% | 16.952,00 |
| 29.01.2024 | 16,99 | 17,20 | 16,99 | 17,16 | 1,06% | 22.672,00 |
| 26.01.2024 | 16,95 | 17,01 | 16,90 | 16,98 | 0,41% | 15.465,00 |
| 25.01.2024 | 17,05 | 17,19 | 16,90 | 16,91 | -0,24% | 15.602,00 |
| 24.01.2024 | 16,84 | 17,19 | 16,84 | 16,95 | 0,95% | 12.399,00 |
| 23.01.2024 | 16,88 | 16,94 | 16,76 | 16,79 | -0,65% | 10.688,00 |
| 22.01.2024 | 16,74 | 16,95 | 16,68 | 16,90 | 1,14% | 42.604,00 |
| 19.01.2024 | 16,80 | 16,80 | 16,64 | 16,71 | -0,30% | 30.043,00 |
| 18.01.2024 | 16,81 | 16,85 | 16,71 | 16,76 | 0,24% | 14.555,00 |
| 17.01.2024 | 16,84 | 16,94 | 16,72 | 16,72 | -0,59% | 12.123,00 |
| 16.01.2024 | 17,17 | 17,17 | 16,79 | 16,82 | -1,52% | 11.082,00 |
| 12.01.2024 | 17,40 | 17,40 | 17,08 | 17,08 | -1,16% | 15.791,00 |
| 11.01.2024 | 17,38 | 17,50 | 17,08 | 17,28 | -0,29% | 22.844,00 |
| 10.01.2024 | 17,35 | 17,35 | 17,28 | 17,33 | -0,37% | 8.294,00 |
| 09.01.2024 | 17,32 | 17,48 | 17,20 | 17,40 | 0,55% | 12.345,00 |
| 08.01.2024 | 17,35 | 17,38 | 17,15 | 17,30 | -0,06% | 12.720,00 |
| 05.01.2024 | 17,38 | 17,48 | 17,27 | 17,31 | 0,52% | 15.134,00 |
| 04.01.2024 | 16,86 | 17,43 | 16,86 | 17,22 | 1,29% | 49.027,00 |
| 03.01.2024 | 16,83 | 17,10 | 16,83 | 17,00 | 0,65% | 7.097,00 |
| 02.01.2024 | 16,95 | 17,07 | 16,89 | 16,89 | 0,06% | 20.409,00 |
| 29.12.2023 | 17,03 | 17,16 | 16,83 | 16,88 | -0,24% | 19.289,00 |
| 28.12.2023 | 16,70 | 16,99 | 16,70 | 16,92 | 0,59% | 16.543,00 |
| 27.12.2023 | 16,92 | 16,95 | 16,66 | 16,82 | 0,06% | 24.998,00 |
| 26.12.2023 | 17,21 | 17,21 | 16,75 | 16,81 | -1,41% | 23.009,00 |
| 22.12.2023 | 17,17 | 17,23 | 17,00 | 17,05 | -0,29% | 14.390,00 |
| 21.12.2023 | 17,50 | 17,68 | 17,10 | 17,10 | -1,44% | 16.827,00 |
| 20.12.2023 | 17,43 | 17,43 | 17,27 | 17,35 | -0,97% | 11.976,00 |
| 19.12.2023 | 17,55 | 17,65 | 17,38 | 17,52 | 0,52% | 79.387,00 |
| 18.12.2023 | 17,50 | 17,73 | 17,43 | 17,43 | 0,37% | 68.640,00 |
| 15.12.2023 | 17,10 | 17,60 | 17,10 | 17,37 | 1,43% | 64.019,00 |
| 14.12.2023 | 16,87 | 17,21 | 16,87 | 17,12 | 0,82% | 12.616,00 |
| 13.12.2023 | 16,84 | 17,08 | 16,84 | 16,98 | 0,35% | 24.125,00 |
| 12.12.2023 | 16,99 | 17,08 | 16,81 | 16,92 | -0,12% | 34.153,00 |
| 11.12.2023 | 17,20 | 17,21 | 16,80 | 16,94 | -1,73% | 22.045,00 |
| 08.12.2023 | 17,51 | 17,51 | 17,13 | 17,24 | -1,21% | 20.846,00 |
| 07.12.2023 | 17,06 | 17,60 | 17,05 | 17,45 | 2,89% | 145.142,00 |
| 06.12.2023 | 17,08 | 17,29 | 16,91 | 16,96 | -0,70% | 23.165,00 |
| 05.12.2023 | 16,82 | 17,29 | 16,81 | 17,08 | 1,49% | 38.184,00 |
| 04.12.2023 | 16,93 | 16,93 | 16,63 | 16,83 | 0,00% | 30.747,00 |
| 01.12.2023 | 16,49 | 17,00 | 16,30 | 16,83 | 2,75% | 41.123,00 |
| 30.11.2023 | 16,30 | 16,70 | 16,30 | 16,38 | 0,80% | 18.893,00 |
| 29.11.2023 | 16,40 | 16,63 | 16,25 | 16,25 | -0,55% | 19.927,00 |
| 28.11.2023 | 16,24 | 16,48 | 16,24 | 16,34 | 1,30% | 11.294,00 |