10,840$
-1,72%
Echtzeit-Aktienkurs Royce Micro-Cap Trust
Bid:
Ask:
Aktienkurse zur Royce Micro-Cap Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,70 | 8,73 | 8,60 | 8,62 | -0,81% | 127.198,00 |
| 17.04.2024 | 8,90 | 8,90 | 8,67 | 8,69 | -0,80% | 128.491,00 |
| 16.04.2024 | 8,73 | 8,78 | 8,69 | 8,76 | 0,34% | 55.680,00 |
| 15.04.2024 | 8,94 | 8,99 | 8,71 | 8,73 | -2,02% | 128.004,00 |
| 12.04.2024 | 9,05 | 9,10 | 8,89 | 8,91 | -2,30% | 105.386,00 |
| 11.04.2024 | 9,14 | 9,15 | 9,04 | 9,12 | 0,33% | 168.187,00 |
| 10.04.2024 | 9,13 | 9,23 | 9,06 | 9,09 | -2,05% | 89.312,00 |
| 09.04.2024 | 9,31 | 9,31 | 9,25 | 9,28 | 0,00% | 72.032,00 |
| 08.04.2024 | 9,27 | 9,30 | 9,23 | 9,28 | 0,87% | 82.871,00 |
| 05.04.2024 | 9,12 | 9,23 | 9,12 | 9,20 | 0,66% | 130.334,00 |
| 04.04.2024 | 9,32 | 9,35 | 9,13 | 9,14 | -0,98% | 113.693,00 |
| 03.04.2024 | 9,17 | 9,25 | 9,17 | 9,23 | 0,11% | 217.086,00 |
| 02.04.2024 | 9,27 | 9,27 | 9,16 | 9,22 | -1,39% | 144.022,00 |
| 01.04.2024 | 9,45 | 9,45 | 9,32 | 9,35 | -1,06% | 135.373,00 |
| 28.03.2024 | 9,34 | 9,47 | 9,34 | 9,45 | 1,50% | 136.292,00 |
| 27.03.2024 | 9,24 | 9,32 | 9,20 | 9,31 | 1,20% | 172.226,00 |
| 26.03.2024 | 9,25 | 9,28 | 9,19 | 9,20 | -0,11% | 106.157,00 |
| 25.03.2024 | 9,19 | 9,26 | 9,19 | 9,21 | -0,32% | 62.473,00 |
| 22.03.2024 | 9,31 | 9,31 | 9,20 | 9,24 | -0,65% | 116.407,00 |
| 21.03.2024 | 9,21 | 9,31 | 9,21 | 9,30 | 1,42% | 153.847,00 |
| 20.03.2024 | 9,02 | 9,22 | 8,99 | 9,17 | 1,66% | 147.370,00 |
| 19.03.2024 | 8,97 | 9,04 | 8,95 | 9,02 | 0,11% | 88.616,00 |
| 18.03.2024 | 9,06 | 9,06 | 8,98 | 9,01 | -0,22% | 107.656,00 |
| 15.03.2024 | 8,95 | 9,04 | 8,95 | 9,03 | 0,33% | 69.152,00 |
| 14.03.2024 | 9,20 | 9,22 | 8,99 | 9,00 | -2,39% | 135.529,00 |
| 13.03.2024 | 9,21 | 9,26 | 9,20 | 9,22 | 0,44% | 65.328,00 |
| 12.03.2024 | 9,10 | 9,20 | 9,07 | 9,18 | 0,55% | 95.551,00 |
| 11.03.2024 | 9,25 | 9,27 | 9,10 | 9,13 | -1,62% | 134.010,00 |
| 08.03.2024 | 9,29 | 9,41 | 9,22 | 9,28 | -1,28% | 166.283,00 |
| 07.03.2024 | 9,50 | 9,51 | 9,39 | 9,40 | -0,32% | 104.648,00 |
| 06.03.2024 | 9,43 | 9,48 | 9,37 | 9,43 | 0,86% | 125.255,00 |
| 05.03.2024 | 9,45 | 9,46 | 9,32 | 9,35 | -1,27% | 114.218,00 |
| 04.03.2024 | 9,40 | 9,49 | 9,40 | 9,47 | 0,53% | 130.101,00 |
| 01.03.2024 | 9,37 | 9,46 | 9,36 | 9,42 | 0,96% | 125.325,00 |
| 29.02.2024 | 9,34 | 9,37 | 9,31 | 9,33 | 0,76% | 76.679,00 |
| 28.02.2024 | 9,30 | 9,32 | 9,24 | 9,26 | -0,64% | 72.655,00 |
| 27.02.2024 | 9,30 | 9,38 | 9,30 | 9,32 | 0,98% | 97.528,00 |
| 26.02.2024 | 9,17 | 9,26 | 9,17 | 9,23 | 0,65% | 87.919,00 |
| 23.02.2024 | 9,19 | 9,23 | 9,16 | 9,17 | 0,22% | 78.864,00 |
| 22.02.2024 | 9,18 | 9,26 | 9,14 | 9,15 | -0,11% | 104.704,00 |
| 21.02.2024 | 9,19 | 9,19 | 9,10 | 9,16 | -0,87% | 69.749,00 |
| 20.02.2024 | 9,38 | 9,43 | 9,23 | 9,24 | -1,70% | 77.138,00 |
| 16.02.2024 | 9,43 | 9,50 | 9,37 | 9,40 | -0,42% | 124.434,00 |
| 15.02.2024 | 9,30 | 9,47 | 9,27 | 9,44 | 1,83% | 147.544,00 |
| 14.02.2024 | 9,15 | 9,28 | 9,13 | 9,27 | 2,09% | 98.200,00 |
| 13.02.2024 | 9,22 | 9,22 | 9,04 | 9,08 | -3,20% | 126.836,00 |
| 12.02.2024 | 9,25 | 9,39 | 9,25 | 9,38 | 1,41% | 100.956,00 |
| 09.02.2024 | 9,21 | 9,25 | 9,16 | 9,25 | 0,98% | 81.060,00 |
| 08.02.2024 | 9,09 | 9,18 | 9,05 | 9,16 | 0,88% | 66.789,00 |
| 07.02.2024 | 9,04 | 9,10 | 9,00 | 9,08 | 0,67% | 74.466,00 |
| 06.02.2024 | 8,92 | 9,03 | 8,91 | 9,02 | 0,78% | 97.331,00 |
| 05.02.2024 | 8,89 | 8,95 | 8,84 | 8,95 | -0,67% | 118.621,00 |
| 02.02.2024 | 9,02 | 9,04 | 8,93 | 9,01 | -0,88% | 157.634,00 |
| 01.02.2024 | 9,06 | 9,09 | 8,96 | 9,09 | 0,89% | 140.553,00 |
| 31.01.2024 | 9,17 | 9,18 | 9,01 | 9,01 | -1,96% | 158.352,00 |
| 30.01.2024 | 9,17 | 9,19 | 9,16 | 9,19 | 0,22% | 100.888,00 |
| 29.01.2024 | 9,13 | 9,17 | 9,12 | 9,17 | 0,66% | 122.673,00 |
| 26.01.2024 | 9,17 | 9,21 | 9,08 | 9,11 | -0,11% | 80.445,00 |
| 25.01.2024 | 9,15 | 9,17 | 9,07 | 9,12 | 1,00% | 73.920,00 |
| 24.01.2024 | 9,17 | 9,19 | 9,03 | 9,03 | -0,77% | 155.374,00 |
| 23.01.2024 | 9,15 | 9,18 | 9,06 | 9,10 | 0,44% | 114.636,00 |
| 22.01.2024 | 8,97 | 9,06 | 8,97 | 9,06 | 2,03% | 115.160,00 |
| 19.01.2024 | 8,91 | 8,91 | 8,77 | 8,88 | 0,45% | 90.113,00 |
| 18.01.2024 | 8,80 | 8,87 | 8,74 | 8,84 | 0,91% | 92.417,00 |
| 17.01.2024 | 8,71 | 8,80 | 8,65 | 8,76 | -0,11% | 128.054,00 |
| 16.01.2024 | 8,88 | 8,95 | 8,76 | 8,77 | -2,01% | 190.600,00 |
| 12.01.2024 | 8,90 | 8,97 | 8,89 | 8,95 | 0,90% | 82.688,00 |
| 11.01.2024 | 8,97 | 8,97 | 8,82 | 8,87 | -1,11% | 139.176,00 |
| 10.01.2024 | 8,95 | 8,97 | 8,82 | 8,97 | 0,22% | 159.869,00 |
| 09.01.2024 | 9,13 | 9,13 | 8,90 | 8,95 | -1,54% | 135.319,00 |
| 08.01.2024 | 8,95 | 9,16 | 8,93 | 9,09 | 1,79% | 134.076,00 |
| 05.01.2024 | 8,99 | 9,05 | 8,90 | 8,93 | -0,78% | 65.146,00 |
| 04.01.2024 | 8,90 | 9,06 | 8,90 | 9,00 | 1,12% | 117.378,00 |
| 03.01.2024 | 9,04 | 9,05 | 8,87 | 8,90 | -2,09% | 87.632,00 |
| 02.01.2024 | 9,16 | 9,24 | 9,07 | 9,09 | -1,62% | 143.709,00 |
| 29.12.2023 | 9,30 | 9,37 | 9,21 | 9,24 | -0,75% | 121.539,00 |
| 28.12.2023 | 9,30 | 9,39 | 9,29 | 9,31 | -0,32% | 106.037,00 |
| 27.12.2023 | 9,33 | 9,39 | 9,33 | 9,34 | 0,11% | 145.867,00 |
| 26.12.2023 | 9,23 | 9,35 | 9,19 | 9,33 | 0,97% | 228.969,00 |
| 22.12.2023 | 9,19 | 9,27 | 9,19 | 9,24 | 1,87% | 138.958,00 |
| 21.12.2023 | 8,98 | 9,08 | 8,98 | 9,07 | 1,80% | 98.486,00 |
| 20.12.2023 | 9,09 | 9,18 | 8,90 | 8,91 | -1,98% | 135.167,00 |
| 19.12.2023 | 8,94 | 9,12 | 8,94 | 9,09 | 1,91% | 168.646,00 |
| 18.12.2023 | 9,01 | 9,01 | 8,91 | 8,92 | -0,34% | 165.619,00 |
| 15.12.2023 | 8,99 | 9,09 | 8,95 | 8,95 | -0,33% | 84.275,00 |
| 14.12.2023 | 8,80 | 9,00 | 8,80 | 8,98 | 3,10% | 146.977,00 |
| 13.12.2023 | 8,39 | 8,71 | 8,39 | 8,71 | 3,94% | 110.648,00 |
| 12.12.2023 | 8,47 | 8,48 | 8,37 | 8,38 | -1,53% | 139.872,00 |
| 11.12.2023 | 8,52 | 8,57 | 8,47 | 8,51 | -0,23% | 110.739,00 |
| 08.12.2023 | 8,56 | 8,60 | 8,45 | 8,53 | -2,85% | 125.487,00 |
| 07.12.2023 | 8,59 | 8,83 | 8,55 | 8,78 | 2,21% | 178.688,00 |
| 06.12.2023 | 8,58 | 8,71 | 8,56 | 8,59 | 0,35% | 136.923,00 |
| 05.12.2023 | 8,63 | 8,70 | 8,56 | 8,56 | -1,27% | 131.612,00 |
| 04.12.2023 | 8,59 | 8,71 | 8,59 | 8,67 | 0,23% | 120.024,00 |
| 01.12.2023 | 8,52 | 8,65 | 8,51 | 8,65 | 1,41% | 139.514,00 |
| 30.11.2023 | 8,56 | 8,60 | 8,52 | 8,53 | 0,00% | 87.307,00 |
| 29.11.2023 | 8,45 | 8,58 | 8,45 | 8,53 | 1,31% | 93.732,00 |
| 28.11.2023 | 8,52 | 8,53 | 8,39 | 8,42 | -1,06% | 133.573,00 |
| 27.11.2023 | 8,55 | 8,55 | 8,50 | 8,51 | -0,23% | 76.725,00 |
| 24.11.2023 | 8,44 | 8,55 | 8,40 | 8,53 | 1,55% | 21.869,00 |