16,740$
-0,53%
Echtzeit-Aktienkurs Nuveen Tax-Advantaged Dividend Growth Fund
Bid:
Ask:
Aktienkurse zur Nuveen Tax-Advantaged Dividend Growth Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2021 | 16,80 | 16,98 | 16,71 | 16,72 | -0,65% | 48.071,00 |
| 18.11.2021 | 16,93 | 16,93 | 16,81 | 16,83 | -0,77% | 39.559,00 |
| 17.11.2021 | 16,92 | 17,02 | 16,90 | 16,96 | -0,06% | 22.236,00 |
| 16.11.2021 | 17,05 | 17,05 | 16,91 | 16,97 | -0,29% | 20.363,00 |
| 15.11.2021 | 17,00 | 17,16 | 16,94 | 17,02 | 0,41% | 35.737,00 |
| 12.11.2021 | 16,92 | 17,12 | 16,91 | 16,95 | 0,06% | 23.091,00 |
| 11.11.2021 | 16,97 | 17,04 | 16,88 | 16,94 | -0,06% | 44.144,00 |
| 10.11.2021 | 17,13 | 17,24 | 16,88 | 16,95 | -1,17% | 67.071,00 |
| 09.11.2021 | 17,33 | 17,36 | 17,10 | 17,15 | -1,15% | 49.874,00 |
| 08.11.2021 | 17,18 | 17,38 | 17,18 | 17,35 | 0,81% | 27.309,00 |
| 05.11.2021 | 17,25 | 17,39 | 17,15 | 17,21 | -0,12% | 36.051,00 |
| 04.11.2021 | 17,28 | 17,40 | 17,21 | 17,23 | 0,06% | 29.675,00 |
| 03.11.2021 | 17,21 | 17,27 | 17,13 | 17,22 | -0,06% | 51.235,00 |
| 02.11.2021 | 17,49 | 17,49 | 17,21 | 17,23 | -1,09% | 58.354,00 |
| 01.11.2021 | 17,42 | 17,43 | 17,34 | 17,42 | 0,11% | 41.445,00 |
| 29.10.2021 | 17,40 | 17,40 | 17,33 | 17,40 | 0,17% | 46.971,00 |
| 28.10.2021 | 17,37 | 17,37 | 17,28 | 17,37 | 0,35% | 38.418,00 |
| 27.10.2021 | 17,48 | 17,48 | 17,21 | 17,31 | -0,23% | 71.512,00 |
| 26.10.2021 | 17,35 | 17,35 | 17,26 | 17,35 | 0,52% | 72.256,00 |
| 25.10.2021 | 17,43 | 17,43 | 17,20 | 17,26 | -0,12% | 119.201,00 |
| 22.10.2021 | 17,19 | 17,70 | 17,01 | 17,28 | 4,41% | 736.438,00 |
| 21.10.2021 | 16,39 | 16,62 | 16,39 | 16,55 | 1,04% | 38.667,00 |
| 20.10.2021 | 16,46 | 16,50 | 16,38 | 16,38 | -0,49% | 16.551,00 |
| 19.10.2021 | 16,40 | 16,48 | 16,28 | 16,46 | 0,37% | 11.321,00 |
| 18.10.2021 | 16,25 | 16,43 | 16,20 | 16,40 | 0,86% | 16.619,00 |
| 15.10.2021 | 16,20 | 16,35 | 16,10 | 16,26 | 0,99% | 19.974,00 |
| 14.10.2021 | 16,00 | 16,34 | 16,00 | 16,10 | 0,75% | 28.614,00 |
| 13.10.2021 | 15,85 | 16,00 | 15,76 | 15,98 | 0,76% | 20.225,00 |
| 12.10.2021 | 16,07 | 16,07 | 15,72 | 15,86 | -0,94% | 19.067,00 |
| 11.10.2021 | 15,82 | 16,10 | 15,77 | 16,01 | 1,20% | 27.362,00 |
| 08.10.2021 | 15,88 | 15,92 | 15,46 | 15,82 | -0,13% | 23.157,00 |
| 07.10.2021 | 15,72 | 16,05 | 15,72 | 15,84 | 1,54% | 20.966,00 |
| 06.10.2021 | 15,51 | 15,64 | 15,51 | 15,60 | -0,38% | 12.301,00 |
| 05.10.2021 | 15,70 | 15,79 | 15,62 | 15,66 | 0,38% | 15.443,00 |
| 04.10.2021 | 15,82 | 15,85 | 15,50 | 15,60 | -1,20% | 27.135,00 |
| 01.10.2021 | 15,98 | 16,01 | 15,70 | 15,79 | -0,32% | 57.462,00 |
| 30.09.2021 | 16,06 | 16,06 | 15,78 | 15,84 | -0,88% | 25.405,00 |
| 29.09.2021 | 15,76 | 16,01 | 15,72 | 15,98 | 1,72% | 33.224,00 |
| 28.09.2021 | 15,84 | 15,94 | 15,71 | 15,71 | -1,50% | 30.743,00 |
| 27.09.2021 | 16,01 | 16,07 | 15,91 | 15,95 | -0,56% | 28.984,00 |
| 24.09.2021 | 16,06 | 16,09 | 15,96 | 16,04 | -0,12% | 21.801,00 |
| 23.09.2021 | 15,98 | 16,10 | 15,90 | 16,06 | 0,94% | 32.488,00 |
| 22.09.2021 | 15,96 | 16,07 | 15,83 | 15,91 | -0,06% | 74.084,00 |
| 21.09.2021 | 15,83 | 15,97 | 15,77 | 15,92 | 0,95% | 21.518,00 |
| 20.09.2021 | 16,08 | 16,13 | 15,67 | 15,77 | -2,89% | 63.086,00 |
| 17.09.2021 | 16,28 | 16,35 | 16,20 | 16,24 | -0,12% | 22.536,00 |
| 16.09.2021 | 16,33 | 16,45 | 16,26 | 16,26 | -0,79% | 36.139,00 |
| 15.09.2021 | 16,45 | 16,45 | 16,30 | 16,39 | -0,61% | 39.468,00 |
| 14.09.2021 | 16,60 | 16,61 | 16,24 | 16,49 | -1,49% | 67.969,00 |
| 13.09.2021 | 16,66 | 16,78 | 16,66 | 16,74 | 0,72% | 63.415,00 |
| 10.09.2021 | 16,76 | 16,80 | 16,60 | 16,62 | -0,72% | 32.127,00 |
| 09.09.2021 | 16,70 | 16,80 | 16,59 | 16,74 | 0,24% | 45.120,00 |
| 08.09.2021 | 16,74 | 16,74 | 16,70 | 16,70 | 0,00% | 24.138,00 |
| 07.09.2021 | 16,70 | 16,75 | 16,70 | 16,70 | -0,30% | 29.923,00 |
| 03.09.2021 | 16,68 | 16,75 | 16,68 | 16,75 | 0,42% | 19.811,00 |
| 02.09.2021 | 16,62 | 16,73 | 16,62 | 16,68 | 0,54% | 20.931,00 |
| 01.09.2021 | 16,59 | 16,66 | 16,52 | 16,59 | 0,06% | 30.162,00 |
| 31.08.2021 | 16,55 | 16,62 | 16,53 | 16,58 | 0,18% | 31.901,00 |
| 30.08.2021 | 16,53 | 16,64 | 16,49 | 16,55 | 0,36% | 52.835,00 |
| 27.08.2021 | 16,46 | 16,54 | 16,44 | 16,49 | 0,18% | 20.260,00 |
| 26.08.2021 | 16,51 | 16,51 | 16,31 | 16,46 | -0,36% | 35.219,00 |
| 25.08.2021 | 16,55 | 16,56 | 16,39 | 16,52 | -0,36% | 22.448,00 |
| 24.08.2021 | 16,50 | 16,60 | 16,48 | 16,58 | 0,42% | 28.468,00 |
| 23.08.2021 | 16,46 | 16,59 | 16,40 | 16,51 | 0,61% | 40.281,00 |
| 20.08.2021 | 16,52 | 16,55 | 16,35 | 16,41 | -0,36% | 10.149,00 |
| 19.08.2021 | 16,38 | 16,56 | 16,38 | 16,47 | 0,43% | 36.223,00 |
| 18.08.2021 | 16,43 | 16,53 | 16,36 | 16,40 | -0,55% | 14.977,00 |
| 17.08.2021 | 16,50 | 16,51 | 16,45 | 16,49 | -0,12% | 22.793,00 |
| 16.08.2021 | 16,48 | 16,55 | 16,48 | 16,51 | -0,12% | 14.681,00 |
| 13.08.2021 | 16,47 | 16,55 | 16,41 | 16,53 | 0,43% | 11.756,00 |
| 12.08.2021 | 16,36 | 16,59 | 16,36 | 16,46 | 0,49% | 31.320,00 |
| 11.08.2021 | 16,43 | 16,51 | 16,20 | 16,38 | 0,00% | 38.985,00 |
| 10.08.2021 | 16,28 | 16,44 | 16,21 | 16,38 | 0,37% | 33.522,00 |
| 09.08.2021 | 16,14 | 16,36 | 16,10 | 16,32 | 1,12% | 36.277,00 |
| 06.08.2021 | 16,08 | 16,16 | 16,05 | 16,14 | 0,44% | 23.973,00 |
| 05.08.2021 | 16,12 | 16,19 | 16,05 | 16,07 | -0,31% | 25.441,00 |
| 04.08.2021 | 16,07 | 16,14 | 16,07 | 16,12 | -0,19% | 16.002,00 |
| 03.08.2021 | 16,21 | 16,21 | 16,10 | 16,15 | -0,25% | 23.031,00 |
| 02.08.2021 | 16,19 | 16,20 | 16,12 | 16,19 | 0,50% | 16.110,00 |
| 30.07.2021 | 16,03 | 16,20 | 16,03 | 16,11 | 0,94% | 30.389,00 |
| 29.07.2021 | 16,10 | 16,17 | 15,95 | 15,96 | -0,81% | 23.949,00 |
| 28.07.2021 | 15,99 | 16,14 | 15,95 | 16,09 | 0,63% | 22.945,00 |
| 27.07.2021 | 15,95 | 16,24 | 15,90 | 15,99 | -0,06% | 33.104,00 |
| 26.07.2021 | 15,99 | 16,08 | 15,96 | 16,00 | 0,13% | 47.162,00 |
| 23.07.2021 | 16,01 | 16,05 | 15,94 | 15,98 | 0,50% | 24.551,00 |
| 22.07.2021 | 15,98 | 16,09 | 15,90 | 15,90 | -0,38% | 19.917,00 |
| 21.07.2021 | 15,95 | 15,98 | 15,95 | 15,96 | 0,31% | 14.773,00 |
| 20.07.2021 | 15,86 | 15,93 | 15,86 | 15,91 | 0,32% | 18.082,00 |
| 19.07.2021 | 16,00 | 16,09 | 15,75 | 15,86 | -1,31% | 35.831,00 |
| 16.07.2021 | 16,20 | 16,21 | 16,06 | 16,07 | -0,43% | 13.204,00 |
| 15.07.2021 | 16,22 | 16,27 | 16,11 | 16,14 | -0,49% | 24.992,00 |
| 14.07.2021 | 16,24 | 16,30 | 16,14 | 16,22 | 0,50% | 42.279,00 |
| 13.07.2021 | 16,02 | 16,29 | 16,02 | 16,14 | 0,56% | 23.292,00 |
| 12.07.2021 | 16,08 | 16,16 | 15,92 | 16,05 | -0,12% | 73.688,00 |
| 09.07.2021 | 15,98 | 16,10 | 15,96 | 16,07 | 0,94% | 43.728,00 |
| 08.07.2021 | 16,00 | 16,00 | 15,87 | 15,92 | -0,93% | 38.408,00 |
| 07.07.2021 | 16,16 | 16,16 | 15,99 | 16,07 | -0,86% | 84.269,00 |
| 06.07.2021 | 16,32 | 16,32 | 16,14 | 16,21 | -0,49% | 30.395,00 |
| 02.07.2021 | 16,15 | 16,32 | 16,03 | 16,29 | 1,37% | 17.944,00 |
| 01.07.2021 | 16,14 | 16,21 | 15,95 | 16,07 | 0,00% | 63.431,00 |