16,850$
0,66%
Echtzeit-Aktienkurs Pimco Corporate & Income Stategy Fund
Bid:
Ask:
Aktienkurse zur Pimco Corporate & Income Stategy Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,86 | 12,90 | 12,72 | 12,83 | 0,00% | 239.142,00 |
| 17.04.2024 | 12,79 | 12,89 | 12,76 | 12,83 | 0,86% | 273.421,00 |
| 16.04.2024 | 12,73 | 12,81 | 12,59 | 12,72 | -0,47% | 321.779,00 |
| 15.04.2024 | 13,41 | 13,45 | 12,71 | 12,78 | -4,41% | 716.574,00 |
| 12.04.2024 | 13,49 | 13,53 | 13,34 | 13,37 | -1,04% | 267.763,00 |
| 11.04.2024 | 13,87 | 13,88 | 13,08 | 13,51 | -2,67% | 885.936,00 |
| 10.04.2024 | 13,98 | 14,06 | 13,78 | 13,88 | -2,25% | 348.836,00 |
| 09.04.2024 | 14,22 | 14,23 | 14,15 | 14,20 | -0,07% | 175.418,00 |
| 08.04.2024 | 14,17 | 14,21 | 14,17 | 14,21 | 0,28% | 215.357,00 |
| 05.04.2024 | 14,13 | 14,17 | 14,09 | 14,17 | 0,50% | 206.123,00 |
| 04.04.2024 | 14,07 | 14,15 | 14,05 | 14,10 | 0,50% | 224.323,00 |
| 03.04.2024 | 13,97 | 14,03 | 13,96 | 14,03 | 0,29% | 207.355,00 |
| 02.04.2024 | 13,95 | 13,99 | 13,90 | 13,99 | 0,14% | 221.565,00 |
| 01.04.2024 | 13,97 | 13,99 | 13,92 | 13,97 | 0,00% | 290.071,00 |
| 28.03.2024 | 13,94 | 13,97 | 13,92 | 13,97 | 0,29% | 184.145,00 |
| 27.03.2024 | 13,88 | 13,93 | 13,88 | 13,93 | 0,43% | 225.277,00 |
| 26.03.2024 | 13,87 | 13,89 | 13,85 | 13,87 | 0,14% | 175.964,00 |
| 25.03.2024 | 13,85 | 13,90 | 13,84 | 13,85 | 0,14% | 194.096,00 |
| 22.03.2024 | 13,83 | 13,86 | 13,81 | 13,83 | 0,36% | 149.126,00 |
| 21.03.2024 | 13,74 | 13,79 | 13,69 | 13,78 | 0,58% | 181.614,00 |
| 20.03.2024 | 13,73 | 13,74 | 13,63 | 13,70 | 0,22% | 169.736,00 |
| 19.03.2024 | 13,65 | 13,70 | 13,56 | 13,67 | 0,00% | 250.990,00 |
| 18.03.2024 | 13,72 | 13,72 | 13,64 | 13,67 | 0,00% | 142.576,00 |
| 15.03.2024 | 13,61 | 13,70 | 13,61 | 13,67 | 0,07% | 157.295,00 |
| 14.03.2024 | 13,73 | 13,80 | 13,63 | 13,66 | -0,51% | 203.834,00 |
| 13.03.2024 | 13,56 | 13,84 | 13,54 | 13,73 | 1,25% | 289.788,00 |
| 12.03.2024 | 13,50 | 13,56 | 13,43 | 13,56 | 0,82% | 166.393,00 |
| 11.03.2024 | 13,46 | 13,49 | 13,44 | 13,45 | -0,15% | 113.068,00 |
| 08.03.2024 | 13,44 | 13,47 | 13,33 | 13,47 | -0,59% | 208.452,00 |
| 07.03.2024 | 13,56 | 13,58 | 13,52 | 13,55 | 0,07% | 240.639,00 |
| 06.03.2024 | 13,50 | 13,57 | 13,50 | 13,54 | 0,37% | 178.654,00 |
| 05.03.2024 | 13,50 | 13,56 | 13,44 | 13,49 | 0,00% | 189.694,00 |
| 04.03.2024 | 13,40 | 13,53 | 13,40 | 13,49 | 0,07% | 231.090,00 |
| 01.03.2024 | 13,44 | 13,51 | 13,43 | 13,48 | 0,30% | 196.465,00 |
| 29.02.2024 | 13,42 | 13,45 | 13,38 | 13,44 | 0,15% | 168.136,00 |
| 28.02.2024 | 13,38 | 13,42 | 13,38 | 13,42 | 0,07% | 117.266,00 |
| 27.02.2024 | 13,45 | 13,45 | 13,34 | 13,41 | 0,00% | 134.449,00 |
| 26.02.2024 | 13,48 | 13,50 | 13,36 | 13,41 | -0,45% | 151.938,00 |
| 23.02.2024 | 13,45 | 13,49 | 13,42 | 13,47 | 0,22% | 136.659,00 |
| 22.02.2024 | 13,44 | 13,48 | 13,42 | 13,44 | 0,07% | 139.767,00 |
| 21.02.2024 | 13,45 | 13,49 | 13,40 | 13,43 | 0,22% | 162.886,00 |
| 20.02.2024 | 13,43 | 13,45 | 13,35 | 13,40 | 0,15% | 171.999,00 |
| 16.02.2024 | 13,39 | 13,39 | 13,33 | 13,38 | 0,30% | 157.684,00 |
| 15.02.2024 | 13,39 | 13,39 | 13,30 | 13,34 | 0,45% | 89.836,00 |
| 14.02.2024 | 13,28 | 13,37 | 13,23 | 13,28 | -0,08% | 182.600,00 |
| 13.02.2024 | 13,23 | 13,32 | 13,20 | 13,29 | -0,23% | 138.622,00 |
| 12.02.2024 | 13,30 | 13,32 | 13,22 | 13,32 | 0,00% | 158.451,00 |
| 09.02.2024 | 13,28 | 13,34 | 13,26 | 13,32 | -0,52% | 164.560,00 |
| 08.02.2024 | 13,55 | 13,55 | 13,32 | 13,39 | -0,89% | 214.963,00 |
| 07.02.2024 | 13,51 | 13,55 | 13,44 | 13,51 | 0,00% | 249.594,00 |
| 06.02.2024 | 13,51 | 13,56 | 13,49 | 13,51 | 0,22% | 258.161,00 |
| 05.02.2024 | 13,48 | 13,54 | 13,42 | 13,48 | 0,07% | 259.319,00 |
| 02.02.2024 | 13,48 | 13,49 | 13,42 | 13,47 | 0,07% | 200.190,00 |
| 01.02.2024 | 13,30 | 13,52 | 13,27 | 13,46 | 1,51% | 274.804,00 |
| 31.01.2024 | 13,21 | 13,28 | 13,21 | 13,26 | 0,23% | 169.591,00 |
| 30.01.2024 | 13,20 | 13,24 | 13,18 | 13,23 | 0,84% | 234.019,00 |
| 29.01.2024 | 13,06 | 13,23 | 13,06 | 13,12 | 0,54% | 249.270,00 |
| 26.01.2024 | 13,00 | 13,08 | 12,99 | 13,05 | 0,54% | 292.925,00 |
| 25.01.2024 | 12,92 | 12,99 | 12,90 | 12,98 | 0,54% | 146.695,00 |
| 24.01.2024 | 12,92 | 13,02 | 12,87 | 12,91 | 0,47% | 224.068,00 |
| 23.01.2024 | 12,81 | 12,90 | 12,78 | 12,85 | 0,39% | 206.393,00 |
| 22.01.2024 | 12,85 | 12,87 | 12,75 | 12,80 | 0,08% | 259.573,00 |
| 19.01.2024 | 12,85 | 12,86 | 12,73 | 12,79 | -0,23% | 408.868,00 |
| 18.01.2024 | 12,84 | 12,90 | 12,76 | 12,82 | 0,00% | 261.431,00 |
| 17.01.2024 | 12,87 | 12,92 | 12,77 | 12,82 | -0,54% | 297.013,00 |
| 16.01.2024 | 12,97 | 13,01 | 12,84 | 12,89 | -0,46% | 279.473,00 |
| 12.01.2024 | 12,69 | 13,00 | 12,61 | 12,95 | 2,61% | 565.431,00 |
| 11.01.2024 | 12,62 | 12,64 | 12,45 | 12,62 | -0,86% | 158.907,00 |
| 10.01.2024 | 12,63 | 12,79 | 12,63 | 12,73 | 0,79% | 271.028,00 |
| 09.01.2024 | 12,69 | 12,70 | 12,59 | 12,63 | -0,39% | 205.225,00 |
| 08.01.2024 | 12,60 | 12,69 | 12,58 | 12,68 | 0,88% | 302.523,00 |
| 05.01.2024 | 12,56 | 12,61 | 12,53 | 12,57 | 0,32% | 193.232,00 |
| 04.01.2024 | 12,50 | 12,55 | 12,46 | 12,53 | 0,24% | 229.386,00 |
| 03.01.2024 | 12,43 | 12,54 | 12,41 | 12,50 | 1,05% | 320.451,00 |
| 02.01.2024 | 12,29 | 12,43 | 12,29 | 12,37 | -0,32% | 235.810,00 |
| 29.12.2023 | 12,29 | 12,45 | 12,22 | 12,41 | 0,98% | 670.425,00 |
| 28.12.2023 | 12,31 | 12,35 | 12,27 | 12,29 | -0,32% | 151.248,00 |
| 27.12.2023 | 12,31 | 12,38 | 12,26 | 12,33 | 0,00% | 210.640,00 |
| 26.12.2023 | 12,30 | 12,33 | 12,24 | 12,33 | 0,49% | 254.048,00 |
| 22.12.2023 | 12,24 | 12,30 | 12,10 | 12,27 | 0,90% | 348.211,00 |
| 21.12.2023 | 12,29 | 12,35 | 12,14 | 12,16 | -0,82% | 140.469,00 |
| 20.12.2023 | 12,13 | 12,32 | 12,13 | 12,26 | 0,66% | 362.590,00 |
| 19.12.2023 | 12,19 | 12,29 | 12,10 | 12,18 | -0,16% | 219.797,00 |
| 18.12.2023 | 12,41 | 12,45 | 12,07 | 12,20 | -1,93% | 279.481,00 |
| 15.12.2023 | 12,58 | 12,64 | 12,32 | 12,44 | -0,32% | 282.757,00 |
| 14.12.2023 | 12,30 | 12,54 | 12,30 | 12,48 | 2,46% | 367.647,00 |
| 13.12.2023 | 12,05 | 12,18 | 11,91 | 12,18 | 1,08% | 410.925,00 |
| 12.12.2023 | 12,19 | 12,20 | 12,02 | 12,05 | -1,15% | 221.678,00 |
| 11.12.2023 | 12,39 | 12,39 | 12,10 | 12,19 | -1,93% | 354.001,00 |
| 08.12.2023 | 12,37 | 12,47 | 12,27 | 12,43 | -0,80% | 190.331,00 |
| 07.12.2023 | 12,56 | 12,62 | 12,43 | 12,53 | -0,32% | 198.072,00 |
| 06.12.2023 | 12,72 | 12,75 | 12,54 | 12,57 | -0,71% | 273.481,00 |
| 05.12.2023 | 12,53 | 12,66 | 12,45 | 12,66 | 1,61% | 203.627,00 |
| 04.12.2023 | 12,40 | 12,47 | 12,37 | 12,46 | 0,48% | 192.776,00 |
| 01.12.2023 | 12,30 | 12,41 | 12,25 | 12,40 | 1,22% | 211.580,00 |
| 30.11.2023 | 12,25 | 12,29 | 12,21 | 12,25 | 0,16% | 133.935,00 |
| 29.11.2023 | 12,30 | 12,30 | 12,16 | 12,23 | 0,16% | 191.980,00 |
| 28.11.2023 | 12,22 | 12,24 | 12,18 | 12,21 | 0,08% | 102.656,00 |
| 27.11.2023 | 12,20 | 12,24 | 12,17 | 12,20 | -0,08% | 97.620,00 |
| 24.11.2023 | 12,20 | 12,23 | 12,12 | 12,21 | 0,29% | 81.641,00 |