16,960$
Echtzeit-Aktienkurs Nuveen Core Equity Alpha Fund
Bid:
Ask:
Aktienkurse zur Nuveen Core Equity Alpha Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,60 | 13,75 | 13,59 | 13,67 | 1,33% | 46.901,00 |
| 25.04.2024 | 13,68 | 13,68 | 13,46 | 13,49 | -1,60% | 35.890,00 |
| 24.04.2024 | 13,89 | 13,89 | 13,68 | 13,71 | -0,72% | 35.581,00 |
| 23.04.2024 | 13,67 | 13,90 | 13,67 | 13,81 | 1,77% | 58.682,00 |
| 22.04.2024 | 13,45 | 13,57 | 13,42 | 13,57 | 1,80% | 33.586,00 |
| 19.04.2024 | 13,56 | 13,56 | 13,32 | 13,33 | -0,89% | 37.461,00 |
| 18.04.2024 | 13,59 | 13,60 | 13,43 | 13,45 | -0,15% | 35.749,00 |
| 17.04.2024 | 13,52 | 13,59 | 13,47 | 13,47 | 0,07% | 41.843,00 |
| 16.04.2024 | 13,47 | 13,47 | 13,37 | 13,46 | 0,67% | 43.442,00 |
| 15.04.2024 | 13,69 | 13,70 | 13,36 | 13,37 | -1,47% | 36.604,00 |
| 12.04.2024 | 13,81 | 13,81 | 13,55 | 13,57 | -1,88% | 40.732,00 |
| 11.04.2024 | 13,79 | 13,85 | 13,69 | 13,83 | 1,17% | 32.154,00 |
| 10.04.2024 | 13,79 | 13,85 | 13,66 | 13,67 | -1,37% | 95.245,00 |
| 09.04.2024 | 13,87 | 13,90 | 13,77 | 13,86 | 0,00% | 48.472,00 |
| 08.04.2024 | 13,81 | 13,93 | 13,80 | 13,86 | 0,43% | 62.240,00 |
| 05.04.2024 | 13,75 | 13,87 | 13,74 | 13,80 | 1,02% | 56.753,00 |
| 04.04.2024 | 13,92 | 13,92 | 13,65 | 13,66 | -1,01% | 52.861,00 |
| 03.04.2024 | 13,70 | 13,87 | 13,70 | 13,80 | 0,15% | 61.146,00 |
| 02.04.2024 | 13,86 | 13,93 | 13,78 | 13,78 | -1,43% | 48.709,00 |
| 01.04.2024 | 14,15 | 14,21 | 13,94 | 13,98 | -0,64% | 85.077,00 |
| 28.03.2024 | 13,95 | 14,14 | 13,95 | 14,07 | 0,86% | 80.703,00 |
| 27.03.2024 | 13,87 | 13,98 | 13,87 | 13,95 | 0,58% | 62.935,00 |
| 26.03.2024 | 13,81 | 13,90 | 13,77 | 13,87 | 0,43% | 72.053,00 |
| 25.03.2024 | 13,84 | 13,85 | 13,78 | 13,81 | -0,22% | 38.916,00 |
| 22.03.2024 | 13,86 | 13,88 | 13,77 | 13,84 | 0,22% | 48.010,00 |
| 21.03.2024 | 13,88 | 13,90 | 13,81 | 13,81 | 0,07% | 50.510,00 |
| 20.03.2024 | 13,72 | 13,80 | 13,66 | 13,80 | 0,80% | 88.253,00 |
| 19.03.2024 | 13,62 | 13,71 | 13,60 | 13,69 | 0,59% | 47.112,00 |
| 18.03.2024 | 13,75 | 13,83 | 13,61 | 13,61 | -0,51% | 67.081,00 |
| 15.03.2024 | 13,70 | 13,77 | 13,67 | 13,68 | -0,80% | 30.491,00 |
| 14.03.2024 | 14,14 | 14,25 | 13,74 | 13,79 | -3,36% | 91.222,00 |
| 13.03.2024 | 14,22 | 14,28 | 14,14 | 14,27 | 0,63% | 73.401,00 |
| 12.03.2024 | 14,06 | 14,18 | 14,02 | 14,18 | 1,18% | 35.682,00 |
| 11.03.2024 | 14,05 | 14,06 | 13,97 | 14,02 | -0,11% | 42.778,00 |
| 08.03.2024 | 14,07 | 14,15 | 14,02 | 14,03 | -0,28% | 34.562,00 |
| 07.03.2024 | 14,10 | 14,13 | 14,04 | 14,07 | 0,64% | 40.430,00 |
| 06.03.2024 | 13,95 | 14,03 | 13,92 | 13,98 | 1,16% | 36.516,00 |
| 05.03.2024 | 14,05 | 14,05 | 13,81 | 13,82 | -1,36% | 65.545,00 |
| 04.03.2024 | 13,96 | 14,02 | 13,92 | 14,01 | 0,21% | 46.302,00 |
| 01.03.2024 | 13,89 | 14,00 | 13,89 | 13,98 | 0,65% | 32.573,00 |
| 29.02.2024 | 13,81 | 13,89 | 13,81 | 13,89 | 1,24% | 38.050,00 |
| 28.02.2024 | 13,76 | 13,86 | 13,70 | 13,72 | -0,58% | 61.276,00 |
| 27.02.2024 | 13,72 | 13,82 | 13,72 | 13,80 | 0,07% | 46.216,00 |
| 26.02.2024 | 13,90 | 13,90 | 13,76 | 13,79 | -0,58% | 46.290,00 |
| 23.02.2024 | 13,90 | 13,93 | 13,86 | 13,87 | -0,07% | 51.024,00 |
| 22.02.2024 | 13,75 | 13,90 | 13,68 | 13,88 | 1,91% | 32.683,00 |
| 21.02.2024 | 13,50 | 13,65 | 13,50 | 13,62 | 0,74% | 39.114,00 |
| 20.02.2024 | 13,64 | 13,71 | 13,45 | 13,52 | -0,88% | 45.317,00 |
| 16.02.2024 | 13,76 | 13,77 | 13,63 | 13,64 | -0,87% | 28.211,00 |
| 15.02.2024 | 13,75 | 13,82 | 13,73 | 13,76 | 0,36% | 41.599,00 |
| 14.02.2024 | 13,67 | 13,77 | 13,65 | 13,71 | 0,96% | 39.024,00 |
| 13.02.2024 | 13,74 | 13,74 | 13,55 | 13,58 | -1,88% | 38.469,00 |
| 12.02.2024 | 13,83 | 13,87 | 13,76 | 13,84 | 0,22% | 49.316,00 |
| 09.02.2024 | 13,75 | 13,84 | 13,75 | 13,81 | 0,66% | 18.791,00 |
| 08.02.2024 | 13,67 | 13,76 | 13,67 | 13,72 | -0,29% | 21.990,00 |
| 07.02.2024 | 13,69 | 13,80 | 13,64 | 13,76 | 1,10% | 46.163,00 |
| 06.02.2024 | 13,39 | 13,61 | 13,38 | 13,61 | 1,72% | 58.451,00 |
| 05.02.2024 | 13,39 | 13,39 | 13,31 | 13,38 | 0,15% | 34.679,00 |
| 02.02.2024 | 13,38 | 13,40 | 13,31 | 13,36 | 0,23% | 37.745,00 |
| 01.02.2024 | 13,29 | 13,33 | 13,25 | 13,33 | 1,06% | 33.362,00 |
| 31.01.2024 | 13,39 | 13,40 | 13,19 | 13,19 | -1,42% | 22.679,00 |
| 30.01.2024 | 13,34 | 13,41 | 13,34 | 13,38 | 0,07% | 21.183,00 |
| 29.01.2024 | 13,31 | 13,37 | 13,24 | 13,37 | 0,98% | 32.307,00 |
| 26.01.2024 | 13,31 | 13,34 | 13,23 | 13,24 | -0,08% | 17.896,00 |
| 25.01.2024 | 13,35 | 13,37 | 13,23 | 13,25 | -0,08% | 34.353,00 |
| 24.01.2024 | 13,39 | 13,39 | 13,17 | 13,26 | 0,00% | 67.175,00 |
| 23.01.2024 | 13,40 | 13,40 | 13,16 | 13,26 | -0,38% | 63.005,00 |
| 22.01.2024 | 13,31 | 13,39 | 13,27 | 13,31 | -0,08% | 56.056,00 |
| 19.01.2024 | 13,30 | 13,33 | 13,20 | 13,32 | 0,76% | 52.377,00 |
| 18.01.2024 | 12,98 | 13,24 | 12,95 | 13,22 | 2,16% | 35.739,00 |
| 17.01.2024 | 12,90 | 12,96 | 12,80 | 12,94 | 0,00% | 37.836,00 |
| 16.01.2024 | 12,98 | 13,10 | 12,90 | 12,94 | -0,77% | 48.957,00 |
| 12.01.2024 | 13,13 | 13,14 | 12,99 | 13,04 | -0,15% | 71.311,00 |
| 11.01.2024 | 12,99 | 13,17 | 12,92 | 13,06 | -0,31% | 97.403,00 |
| 10.01.2024 | 13,11 | 13,20 | 12,96 | 13,10 | 0,23% | 84.087,00 |
| 09.01.2024 | 13,09 | 13,18 | 12,82 | 13,07 | -0,68% | 123.658,00 |
| 08.01.2024 | 13,15 | 13,29 | 13,04 | 13,16 | 0,08% | 127.817,00 |
| 05.01.2024 | 13,27 | 13,46 | 13,04 | 13,15 | -0,98% | 53.366,00 |
| 04.01.2024 | 13,47 | 13,50 | 13,23 | 13,28 | -2,06% | 39.417,00 |
| 03.01.2024 | 13,52 | 13,58 | 13,39 | 13,56 | 0,30% | 49.486,00 |
| 02.01.2024 | 13,66 | 13,66 | 13,33 | 13,52 | -0,22% | 52.224,00 |
| 29.12.2023 | 13,63 | 13,74 | 13,47 | 13,55 | 0,07% | 55.898,00 |
| 28.12.2023 | 13,41 | 13,54 | 13,20 | 13,54 | 1,04% | 60.565,00 |
| 27.12.2023 | 13,35 | 13,63 | 13,32 | 13,40 | 0,83% | 49.883,00 |
| 26.12.2023 | 13,31 | 13,34 | 13,17 | 13,29 | 0,23% | 40.753,00 |
| 22.12.2023 | 13,25 | 13,30 | 13,11 | 13,26 | 0,68% | 20.885,00 |
| 21.12.2023 | 13,24 | 13,27 | 12,98 | 13,17 | -0,15% | 93.074,00 |
| 20.12.2023 | 13,41 | 13,55 | 13,19 | 13,19 | -1,93% | 28.502,00 |
| 19.12.2023 | 13,38 | 13,60 | 13,30 | 13,45 | 0,75% | 45.864,00 |
| 18.12.2023 | 13,41 | 13,45 | 13,19 | 13,35 | 0,68% | 44.578,00 |
| 15.12.2023 | 13,55 | 13,74 | 13,19 | 13,26 | -2,57% | 38.572,00 |
| 14.12.2023 | 13,89 | 13,93 | 13,49 | 13,61 | -2,92% | 34.692,00 |
| 13.12.2023 | 14,12 | 14,13 | 13,83 | 14,02 | 0,36% | 74.223,00 |
| 12.12.2023 | 13,72 | 14,26 | 13,50 | 13,97 | 1,82% | 110.909,00 |
| 11.12.2023 | 13,68 | 13,73 | 13,59 | 13,72 | 0,73% | 29.129,00 |
| 08.12.2023 | 13,49 | 13,65 | 13,45 | 13,62 | 1,26% | 84.893,00 |
| 07.12.2023 | 13,47 | 13,50 | 13,36 | 13,45 | 0,98% | 28.163,00 |
| 06.12.2023 | 13,11 | 13,48 | 13,11 | 13,32 | 1,87% | 105.065,00 |
| 05.12.2023 | 12,95 | 13,13 | 12,93 | 13,08 | 0,58% | 56.116,00 |
| 04.12.2023 | 13,11 | 13,21 | 12,88 | 13,00 | -1,29% | 54.794,00 |