20,470$
-0,10%
Echtzeit-Aktienkurs Pimco Dynamic Credit & Mortgage Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Credit & Mortgage Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 20,45 | 20,56 | 20,40 | 20,47 | -0,10% | 710.575,00 |
| 09.12.2021 | 20,48 | 20,63 | 20,40 | 20,49 | -0,05% | 573.383,00 |
| 08.12.2021 | 20,74 | 20,78 | 20,48 | 20,50 | -1,20% | 640.231,00 |
| 07.12.2021 | 20,90 | 21,06 | 20,72 | 20,75 | -0,81% | 530.244,00 |
| 06.12.2021 | 20,78 | 21,00 | 20,66 | 20,92 | 1,31% | 769.133,00 |
| 03.12.2021 | 20,80 | 20,82 | 20,56 | 20,65 | -0,19% | 639.244,00 |
| 02.12.2021 | 20,67 | 20,88 | 20,60 | 20,69 | 0,44% | 555.851,00 |
| 01.12.2021 | 20,88 | 20,88 | 20,59 | 20,60 | -0,15% | 618.998,00 |
| 30.11.2021 | 20,72 | 20,73 | 20,25 | 20,63 | -0,72% | 663.481,00 |
| 29.11.2021 | 20,81 | 20,88 | 20,70 | 20,78 | 0,53% | 540.520,00 |
| 26.11.2021 | 20,55 | 20,68 | 20,49 | 20,67 | -0,24% | 415.852,00 |
| 24.11.2021 | 20,59 | 20,73 | 20,48 | 20,72 | 0,78% | 484.608,00 |
| 23.11.2021 | 20,65 | 20,70 | 20,52 | 20,56 | -0,92% | 908.272,00 |
| 22.11.2021 | 21,03 | 21,10 | 20,64 | 20,75 | -1,80% | 1.408.698,00 |
| 19.11.2021 | 21,05 | 21,16 | 21,02 | 21,13 | 0,43% | 342.245,00 |
| 18.11.2021 | 21,17 | 21,22 | 21,00 | 21,04 | -0,71% | 455.444,00 |
| 17.11.2021 | 21,25 | 21,28 | 21,07 | 21,19 | -0,47% | 430.739,00 |
| 16.11.2021 | 21,40 | 21,46 | 21,21 | 21,29 | -0,33% | 298.102,00 |
| 15.11.2021 | 21,37 | 21,43 | 21,33 | 21,36 | -0,14% | 337.422,00 |
| 12.11.2021 | 21,49 | 21,57 | 21,35 | 21,39 | -0,42% | 286.081,00 |
| 11.11.2021 | 21,66 | 21,66 | 21,42 | 21,48 | -0,74% | 329.195,00 |
| 10.11.2021 | 21,60 | 21,71 | 21,56 | 21,64 | -0,82% | 401.033,00 |
| 09.11.2021 | 21,79 | 21,84 | 21,77 | 21,82 | 0,14% | 398.196,00 |
| 08.11.2021 | 21,74 | 21,83 | 21,70 | 21,79 | 0,32% | 466.517,00 |
| 05.11.2021 | 21,78 | 21,82 | 21,60 | 21,72 | -0,14% | 556.447,00 |
| 04.11.2021 | 21,73 | 21,82 | 21,73 | 21,75 | 0,09% | 273.360,00 |
| 03.11.2021 | 21,73 | 21,78 | 21,62 | 21,73 | 0,14% | 357.098,00 |
| 02.11.2021 | 21,57 | 21,77 | 21,57 | 21,70 | 0,65% | 566.077,00 |
| 01.11.2021 | 21,62 | 21,62 | 21,51 | 21,56 | 0,28% | 539.172,00 |
| 29.10.2021 | 21,46 | 21,50 | 21,41 | 21,50 | 0,42% | 403.401,00 |
| 28.10.2021 | 21,46 | 21,47 | 21,38 | 21,41 | 0,75% | 577.925,00 |
| 27.10.2021 | 21,15 | 21,30 | 21,15 | 21,25 | 0,66% | 446.238,00 |
| 26.10.2021 | 21,06 | 21,15 | 21,04 | 21,11 | 0,33% | 354.722,00 |
| 25.10.2021 | 21,10 | 21,34 | 21,00 | 21,04 | -0,28% | 585.349,00 |
| 22.10.2021 | 20,98 | 21,10 | 20,92 | 21,10 | 0,43% | 402.657,00 |
| 21.10.2021 | 21,09 | 21,09 | 20,90 | 21,01 | -0,14% | 550.441,00 |
| 20.10.2021 | 21,09 | 21,16 | 21,00 | 21,04 | -0,24% | 433.319,00 |
| 19.10.2021 | 21,17 | 21,20 | 21,08 | 21,09 | -0,47% | 409.328,00 |
| 18.10.2021 | 21,21 | 21,25 | 21,14 | 21,19 | -0,14% | 342.135,00 |
| 15.10.2021 | 21,22 | 21,29 | 21,15 | 21,22 | 0,00% | 361.632,00 |
| 14.10.2021 | 21,15 | 21,29 | 21,14 | 21,22 | 0,43% | 418.462,00 |
| 13.10.2021 | 21,31 | 21,35 | 21,10 | 21,13 | -0,61% | 384.730,00 |
| 12.10.2021 | 21,26 | 21,35 | 21,16 | 21,26 | 0,19% | 329.122,00 |
| 11.10.2021 | 21,31 | 21,37 | 21,15 | 21,22 | -0,42% | 436.275,00 |
| 08.10.2021 | 21,33 | 21,38 | 21,28 | 21,31 | -0,93% | 285.386,00 |
| 07.10.2021 | 21,53 | 21,63 | 21,50 | 21,51 | 0,09% | 616.905,00 |
| 06.10.2021 | 21,65 | 21,69 | 21,30 | 21,49 | -0,74% | 586.517,00 |
| 05.10.2021 | 21,50 | 21,69 | 21,45 | 21,65 | 0,98% | 377.099,00 |
| 04.10.2021 | 21,32 | 21,70 | 21,23 | 21,44 | 0,52% | 533.033,00 |
| 01.10.2021 | 21,29 | 21,36 | 20,85 | 21,33 | 0,95% | 583.045,00 |
| 30.09.2021 | 21,01 | 21,18 | 20,98 | 21,13 | 0,76% | 535.801,00 |
| 29.09.2021 | 20,96 | 21,12 | 20,91 | 20,97 | 0,53% | 374.287,00 |
| 28.09.2021 | 20,88 | 20,98 | 20,68 | 20,86 | -0,67% | 690.973,00 |
| 27.09.2021 | 21,30 | 21,35 | 20,98 | 21,00 | -1,82% | 713.477,00 |
| 24.09.2021 | 21,33 | 21,47 | 21,27 | 21,39 | 0,28% | 385.932,00 |
| 23.09.2021 | 21,21 | 21,47 | 21,21 | 21,33 | 0,61% | 353.912,00 |
| 22.09.2021 | 21,08 | 21,28 | 21,01 | 21,20 | 1,15% | 413.579,00 |
| 21.09.2021 | 20,99 | 21,13 | 20,86 | 20,96 | 0,58% | 452.698,00 |
| 20.09.2021 | 20,93 | 21,16 | 20,50 | 20,84 | -2,02% | 1.533.343,00 |
| 17.09.2021 | 21,35 | 21,37 | 21,25 | 21,27 | -0,42% | 414.572,00 |
| 16.09.2021 | 21,32 | 21,45 | 21,22 | 21,36 | 0,19% | 241.907,00 |
| 15.09.2021 | 21,26 | 21,49 | 21,20 | 21,32 | 0,09% | 663.959,00 |
| 14.09.2021 | 21,51 | 21,62 | 21,22 | 21,30 | -0,84% | 690.110,00 |
| 13.09.2021 | 21,65 | 21,70 | 21,27 | 21,48 | -0,60% | 804.348,00 |
| 10.09.2021 | 21,87 | 21,94 | 21,60 | 21,61 | -1,91% | 446.589,00 |
| 09.09.2021 | 21,89 | 22,07 | 21,89 | 22,03 | 0,78% | 510.205,00 |
| 08.09.2021 | 21,72 | 22,07 | 21,65 | 21,86 | 0,60% | 679.842,00 |
| 07.09.2021 | 21,97 | 22,04 | 21,25 | 21,73 | -1,63% | 1.367.144,00 |
| 03.09.2021 | 22,50 | 22,54 | 21,93 | 22,09 | -1,82% | 1.018.070,00 |
| 02.09.2021 | 22,50 | 22,63 | 22,35 | 22,50 | -0,35% | 500.305,00 |
| 01.09.2021 | 22,58 | 22,62 | 22,50 | 22,58 | 0,53% | 440.058,00 |
| 31.08.2021 | 22,20 | 22,47 | 22,17 | 22,46 | 1,40% | 394.896,00 |
| 30.08.2021 | 22,13 | 22,20 | 22,07 | 22,15 | 0,50% | 333.017,00 |
| 27.08.2021 | 21,88 | 22,23 | 21,85 | 22,04 | 1,15% | 475.753,00 |
| 26.08.2021 | 22,26 | 22,39 | 21,73 | 21,79 | -2,24% | 867.698,00 |
| 25.08.2021 | 22,46 | 22,48 | 22,22 | 22,29 | -0,54% | 359.586,00 |
| 24.08.2021 | 22,22 | 22,48 | 22,16 | 22,41 | 0,81% | 515.454,00 |
| 23.08.2021 | 22,14 | 22,46 | 22,06 | 22,23 | 0,54% | 471.311,00 |
| 20.08.2021 | 22,06 | 22,39 | 22,02 | 22,11 | 0,23% | 344.397,00 |
| 19.08.2021 | 22,20 | 22,27 | 21,94 | 22,06 | -0,99% | 492.304,00 |
| 18.08.2021 | 22,16 | 22,36 | 22,15 | 22,28 | -0,04% | 253.056,00 |
| 17.08.2021 | 22,33 | 22,46 | 22,18 | 22,29 | -0,45% | 357.755,00 |
| 16.08.2021 | 22,47 | 22,48 | 22,34 | 22,39 | -0,18% | 274.416,00 |
| 13.08.2021 | 22,59 | 22,60 | 22,42 | 22,43 | -0,49% | 265.330,00 |
| 12.08.2021 | 22,62 | 22,65 | 22,44 | 22,54 | -0,62% | 370.755,00 |
| 11.08.2021 | 22,61 | 22,74 | 22,51 | 22,68 | -0,79% | 373.360,00 |
| 10.08.2021 | 22,95 | 23,00 | 22,78 | 22,86 | -0,04% | 432.455,00 |
| 09.08.2021 | 22,81 | 22,90 | 22,80 | 22,87 | 0,53% | 473.869,00 |
| 06.08.2021 | 22,74 | 22,79 | 22,65 | 22,75 | 0,04% | 291.217,00 |
| 05.08.2021 | 22,64 | 22,80 | 22,56 | 22,74 | 0,84% | 368.357,00 |
| 04.08.2021 | 22,40 | 22,57 | 22,36 | 22,55 | 0,49% | 415.013,00 |
| 03.08.2021 | 22,55 | 22,62 | 22,41 | 22,44 | -0,13% | 406.999,00 |
| 02.08.2021 | 22,43 | 22,61 | 22,40 | 22,47 | 0,67% | 596.241,00 |
| 30.07.2021 | 22,16 | 22,36 | 22,13 | 22,32 | 0,72% | 308.725,00 |
| 29.07.2021 | 21,93 | 22,21 | 21,93 | 22,16 | 1,05% | 402.719,00 |
| 28.07.2021 | 21,67 | 21,94 | 21,59 | 21,93 | 1,48% | 338.723,00 |
| 27.07.2021 | 21,83 | 21,95 | 21,60 | 21,61 | -0,83% | 530.146,00 |
| 26.07.2021 | 21,75 | 21,97 | 21,70 | 21,79 | 0,28% | 420.402,00 |
| 23.07.2021 | 21,81 | 22,07 | 21,71 | 21,73 | -0,37% | 549.787,00 |
| 22.07.2021 | 22,03 | 22,05 | 21,73 | 21,81 | -1,00% | 546.059,00 |