11,320$
0,71%
Echtzeit-Aktienkurs PIMCO Commercial Mortgage Securities Trust
Bid:
Ask:
Aktienkurse zur PIMCO Commercial Mortgage Securities Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,49 | 8,50 | 8,46 | 8,49 | 1,07% | 9.576,00 |
| 25.04.2024 | 8,42 | 8,44 | 8,40 | 8,40 | -0,59% | 8.859,00 |
| 24.04.2024 | 8,51 | 8,52 | 8,42 | 8,45 | -0,12% | 13.853,00 |
| 23.04.2024 | 8,43 | 8,50 | 8,39 | 8,46 | 0,95% | 30.479,00 |
| 22.04.2024 | 8,50 | 8,58 | 8,35 | 8,38 | 0,12% | 31.999,00 |
| 19.04.2024 | 8,41 | 8,43 | 8,28 | 8,37 | 0,36% | 10.577,00 |
| 18.04.2024 | 8,35 | 8,44 | 8,32 | 8,34 | -0,60% | 18.549,00 |
| 17.04.2024 | 8,41 | 8,43 | 8,34 | 8,39 | -0,24% | 15.816,00 |
| 16.04.2024 | 8,20 | 8,47 | 8,20 | 8,41 | 1,94% | 21.493,00 |
| 15.04.2024 | 8,35 | 8,50 | 8,21 | 8,25 | -1,79% | 29.632,00 |
| 12.04.2024 | 8,68 | 8,73 | 8,27 | 8,40 | -3,23% | 41.316,00 |
| 11.04.2024 | 8,73 | 8,82 | 8,49 | 8,68 | -0,69% | 40.920,00 |
| 10.04.2024 | 8,77 | 8,84 | 8,61 | 8,74 | -1,80% | 35.086,00 |
| 09.04.2024 | 8,75 | 8,90 | 8,69 | 8,90 | 1,83% | 38.404,00 |
| 08.04.2024 | 8,72 | 8,75 | 8,68 | 8,74 | 0,92% | 44.508,00 |
| 05.04.2024 | 8,58 | 8,69 | 8,58 | 8,66 | 0,35% | 36.899,00 |
| 04.04.2024 | 8,67 | 8,68 | 8,58 | 8,63 | 0,58% | 37.796,00 |
| 03.04.2024 | 8,59 | 8,60 | 8,50 | 8,58 | 0,59% | 33.342,00 |
| 02.04.2024 | 8,41 | 8,56 | 8,37 | 8,53 | 0,35% | 54.673,00 |
| 01.04.2024 | 8,33 | 8,53 | 8,25 | 8,50 | 2,78% | 116.082,00 |
| 28.03.2024 | 8,21 | 8,28 | 8,20 | 8,27 | 0,67% | 32.279,00 |
| 27.03.2024 | 8,21 | 8,24 | 8,20 | 8,22 | 0,55% | 43.277,00 |
| 26.03.2024 | 8,15 | 8,21 | 8,15 | 8,17 | -0,24% | 22.200,00 |
| 25.03.2024 | 8,20 | 8,26 | 8,17 | 8,19 | -0,36% | 33.646,00 |
| 22.03.2024 | 8,25 | 8,29 | 8,20 | 8,22 | -0,48% | 55.913,00 |
| 21.03.2024 | 8,26 | 8,29 | 8,24 | 8,26 | 0,00% | 25.283,00 |
| 20.03.2024 | 8,20 | 8,27 | 8,20 | 8,26 | 0,61% | 41.666,00 |
| 19.03.2024 | 8,25 | 8,29 | 8,21 | 8,21 | -0,73% | 43.178,00 |
| 18.03.2024 | 8,22 | 8,30 | 8,22 | 8,27 | -0,36% | 26.108,00 |
| 15.03.2024 | 8,37 | 8,37 | 8,28 | 8,30 | -0,36% | 15.841,00 |
| 14.03.2024 | 8,33 | 8,33 | 8,27 | 8,33 | -0,36% | 9.501,00 |
| 13.03.2024 | 8,29 | 8,39 | 8,29 | 8,36 | 0,24% | 14.809,00 |
| 12.03.2024 | 8,30 | 8,35 | 8,26 | 8,34 | 0,36% | 22.031,00 |
| 11.03.2024 | 8,39 | 8,39 | 8,25 | 8,31 | -0,95% | 28.129,00 |
| 08.03.2024 | 8,42 | 8,42 | 8,33 | 8,39 | -0,36% | 51.186,00 |
| 07.03.2024 | 8,32 | 8,42 | 8,32 | 8,42 | 0,96% | 29.684,00 |
| 06.03.2024 | 8,39 | 8,39 | 8,31 | 8,34 | -0,24% | 48.572,00 |
| 05.03.2024 | 8,44 | 8,45 | 8,30 | 8,36 | -0,36% | 18.613,00 |
| 04.03.2024 | 8,35 | 8,40 | 8,27 | 8,39 | 1,70% | 30.214,00 |
| 01.03.2024 | 8,22 | 8,29 | 8,19 | 8,25 | 0,49% | 35.296,00 |
| 29.02.2024 | 8,18 | 8,22 | 8,18 | 8,21 | 0,24% | 18.177,00 |
| 28.02.2024 | 8,22 | 8,22 | 8,17 | 8,19 | -0,61% | 15.801,00 |
| 27.02.2024 | 8,17 | 8,24 | 8,12 | 8,24 | 1,60% | 62.102,00 |
| 26.02.2024 | 8,21 | 8,21 | 8,08 | 8,11 | -0,73% | 39.719,00 |
| 23.02.2024 | 8,21 | 8,23 | 8,15 | 8,17 | -0,49% | 33.159,00 |
| 22.02.2024 | 8,22 | 8,26 | 8,20 | 8,21 | 0,12% | 14.151,00 |
| 21.02.2024 | 8,23 | 8,35 | 8,20 | 8,20 | -0,49% | 21.279,00 |
| 20.02.2024 | 8,15 | 8,40 | 8,15 | 8,24 | -0,84% | 32.982,00 |
| 16.02.2024 | 8,38 | 8,39 | 8,23 | 8,31 | 0,48% | 20.954,00 |
| 15.02.2024 | 8,30 | 8,30 | 8,26 | 8,27 | 0,00% | 11.951,00 |
| 14.02.2024 | 8,25 | 8,30 | 8,20 | 8,27 | 0,98% | 6.770,00 |
| 13.02.2024 | 8,20 | 8,25 | 8,14 | 8,19 | -0,85% | 12.750,00 |
| 12.02.2024 | 8,14 | 8,44 | 8,14 | 8,26 | -0,60% | 24.988,00 |
| 09.02.2024 | 8,32 | 8,35 | 8,17 | 8,31 | -2,00% | 34.130,00 |
| 08.02.2024 | 8,40 | 8,48 | 8,30 | 8,48 | 1,31% | 28.216,00 |
| 07.02.2024 | 8,33 | 8,40 | 8,32 | 8,37 | 1,09% | 36.778,00 |
| 06.02.2024 | 8,24 | 8,38 | 8,24 | 8,28 | 0,24% | 20.203,00 |
| 05.02.2024 | 8,22 | 8,34 | 8,20 | 8,26 | 1,35% | 47.959,00 |
| 02.02.2024 | 8,06 | 8,15 | 8,03 | 8,15 | 0,99% | 30.038,00 |
| 01.02.2024 | 8,08 | 8,16 | 8,00 | 8,07 | 0,12% | 23.947,00 |
| 31.01.2024 | 8,09 | 8,16 | 8,01 | 8,06 | -0,74% | 40.897,00 |
| 30.01.2024 | 8,07 | 8,12 | 8,04 | 8,12 | 1,25% | 31.920,00 |
| 29.01.2024 | 8,03 | 8,12 | 7,98 | 8,02 | 0,25% | 15.760,00 |
| 26.01.2024 | 7,98 | 8,03 | 7,95 | 8,00 | 0,38% | 31.219,00 |
| 25.01.2024 | 8,02 | 8,14 | 7,93 | 7,97 | 0,25% | 20.662,00 |
| 24.01.2024 | 7,92 | 7,99 | 7,89 | 7,95 | 0,63% | 51.964,00 |
| 23.01.2024 | 7,87 | 7,92 | 7,80 | 7,90 | 0,25% | 26.616,00 |
| 22.01.2024 | 7,93 | 7,94 | 7,82 | 7,88 | -0,51% | 28.274,00 |
| 19.01.2024 | 7,95 | 7,95 | 7,86 | 7,92 | -0,38% | 23.898,00 |
| 18.01.2024 | 8,05 | 8,05 | 7,90 | 7,95 | -0,62% | 27.727,00 |
| 17.01.2024 | 8,07 | 8,07 | 7,94 | 8,00 | -0,87% | 21.576,00 |
| 16.01.2024 | 8,05 | 8,09 | 7,95 | 8,07 | -0,49% | 24.253,00 |
| 12.01.2024 | 8,11 | 8,17 | 8,08 | 8,11 | -0,37% | 16.895,00 |
| 11.01.2024 | 8,06 | 8,26 | 8,02 | 8,14 | -1,09% | 15.737,00 |
| 10.01.2024 | 8,26 | 8,31 | 8,08 | 8,23 | 0,98% | 28.460,00 |
| 09.01.2024 | 8,07 | 8,19 | 8,01 | 8,15 | -0,61% | 24.490,00 |
| 08.01.2024 | 8,20 | 8,20 | 8,10 | 8,20 | 1,49% | 24.674,00 |
| 05.01.2024 | 7,96 | 8,16 | 7,96 | 8,08 | 1,55% | 29.346,00 |
| 04.01.2024 | 7,99 | 8,02 | 7,92 | 7,96 | -0,04% | 16.314,00 |
| 03.01.2024 | 7,84 | 8,00 | 7,80 | 7,96 | 1,53% | 76.525,00 |
| 02.01.2024 | 7,94 | 7,99 | 7,83 | 7,84 | -1,51% | 44.196,00 |
| 29.12.2023 | 7,90 | 8,00 | 7,86 | 7,96 | 0,13% | 29.342,00 |
| 28.12.2023 | 8,01 | 8,03 | 7,90 | 7,95 | -0,50% | 22.822,00 |
| 27.12.2023 | 7,91 | 8,03 | 7,90 | 7,99 | 0,76% | 39.011,00 |
| 26.12.2023 | 7,98 | 8,03 | 7,90 | 7,93 | -0,88% | 24.901,00 |
| 22.12.2023 | 7,92 | 8,07 | 7,88 | 8,00 | 0,76% | 23.132,00 |
| 21.12.2023 | 8,03 | 8,07 | 7,93 | 7,94 | -2,34% | 52.565,00 |
| 20.12.2023 | 8,25 | 8,27 | 8,08 | 8,13 | -1,33% | 22.703,00 |
| 19.12.2023 | 8,33 | 8,39 | 8,23 | 8,24 | 0,86% | 13.995,00 |
| 18.12.2023 | 8,21 | 8,34 | 8,09 | 8,17 | -0,97% | 24.286,00 |
| 15.12.2023 | 8,20 | 8,33 | 8,20 | 8,25 | 0,24% | 15.921,00 |
| 14.12.2023 | 8,08 | 8,24 | 8,08 | 8,23 | 2,49% | 34.632,00 |
| 13.12.2023 | 8,08 | 8,10 | 7,96 | 8,03 | -0,74% | 7.290,00 |
| 12.12.2023 | 8,16 | 8,19 | 7,92 | 8,09 | -0,37% | 43.339,00 |
| 11.12.2023 | 7,90 | 8,20 | 7,26 | 8,12 | 2,14% | 63.706,00 |
| 08.12.2023 | 8,05 | 8,19 | 7,95 | 7,95 | -3,64% | 14.793,00 |
| 07.12.2023 | 8,19 | 8,40 | 8,12 | 8,25 | -0,12% | 27.782,00 |
| 06.12.2023 | 7,98 | 8,31 | 7,78 | 8,26 | 0,73% | 44.833,00 |
| 05.12.2023 | 8,07 | 8,20 | 7,99 | 8,20 | 1,80% | 17.313,00 |
| 04.12.2023 | 7,91 | 8,10 | 7,74 | 8,06 | 2,61% | 38.711,00 |