6,500$
-0,31%
Echtzeit-Aktienkurs Stone Harbor Emerging Markets Income Fund
Bid:
Ask:
Aktienkurse zur Stone Harbor Emerging Markets Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,50 | 5,55 | 5,40 | 5,55 | 1,83% | 137.704,00 |
| 02.05.2024 | 5,43 | 5,49 | 5,35 | 5,45 | 1,49% | 70.219,00 |
| 01.05.2024 | 5,28 | 5,45 | 5,28 | 5,37 | 2,29% | 115.055,00 |
| 30.04.2024 | 5,49 | 5,50 | 5,25 | 5,25 | -4,37% | 136.406,00 |
| 29.04.2024 | 5,49 | 5,55 | 5,45 | 5,49 | 0,73% | 143.531,00 |
| 26.04.2024 | 5,34 | 5,45 | 5,34 | 5,45 | 3,02% | 54.477,00 |
| 25.04.2024 | 5,32 | 5,36 | 5,24 | 5,29 | -1,49% | 87.695,00 |
| 24.04.2024 | 5,45 | 5,48 | 5,36 | 5,37 | -1,47% | 87.250,00 |
| 23.04.2024 | 5,22 | 5,50 | 5,21 | 5,45 | 6,03% | 276.599,00 |
| 22.04.2024 | 5,02 | 5,17 | 5,02 | 5,14 | 2,19% | 96.432,00 |
| 19.04.2024 | 5,03 | 5,10 | 5,00 | 5,03 | 0,40% | 103.982,00 |
| 18.04.2024 | 5,07 | 5,08 | 5,00 | 5,01 | -0,20% | 72.495,00 |
| 17.04.2024 | 4,86 | 5,07 | 4,86 | 5,02 | 3,72% | 133.649,00 |
| 16.04.2024 | 5,02 | 5,06 | 4,84 | 4,84 | -3,78% | 173.149,00 |
| 15.04.2024 | 5,09 | 5,09 | 5,01 | 5,03 | -1,37% | 146.010,00 |
| 12.04.2024 | 5,19 | 5,20 | 5,02 | 5,10 | -0,97% | 163.559,00 |
| 11.04.2024 | 5,24 | 5,27 | 5,14 | 5,15 | -1,34% | 102.011,00 |
| 10.04.2024 | 5,30 | 5,36 | 5,21 | 5,22 | -3,33% | 103.871,00 |
| 09.04.2024 | 5,41 | 5,45 | 5,38 | 5,40 | 0,93% | 141.974,00 |
| 08.04.2024 | 5,41 | 5,48 | 5,35 | 5,35 | -0,56% | 177.611,00 |
| 05.04.2024 | 5,33 | 5,43 | 5,30 | 5,38 | 1,89% | 101.416,00 |
| 04.04.2024 | 5,53 | 5,53 | 5,27 | 5,28 | -3,47% | 221.980,00 |
| 03.04.2024 | 5,45 | 5,50 | 5,42 | 5,47 | 0,92% | 100.269,00 |
| 02.04.2024 | 5,37 | 5,49 | 5,37 | 5,42 | 0,56% | 174.019,00 |
| 01.04.2024 | 5,38 | 5,51 | 5,27 | 5,39 | -0,37% | 278.260,00 |
| 28.03.2024 | 5,67 | 5,70 | 5,31 | 5,41 | -4,59% | 416.704,00 |
| 27.03.2024 | 5,57 | 5,75 | 5,57 | 5,67 | 2,72% | 405.667,00 |
| 26.03.2024 | 5,41 | 5,59 | 5,41 | 5,52 | 2,03% | 260.853,00 |
| 25.03.2024 | 5,38 | 5,45 | 5,38 | 5,41 | 0,74% | 115.801,00 |
| 22.03.2024 | 5,30 | 5,45 | 5,30 | 5,37 | 1,90% | 191.291,00 |
| 21.03.2024 | 5,36 | 5,42 | 5,24 | 5,27 | -0,75% | 214.616,00 |
| 20.03.2024 | 5,26 | 5,33 | 5,25 | 5,31 | 1,34% | 249.117,00 |
| 19.03.2024 | 5,13 | 5,24 | 5,13 | 5,24 | 1,75% | 104.976,00 |
| 18.03.2024 | 5,19 | 5,21 | 5,12 | 5,15 | -0,39% | 125.251,00 |
| 15.03.2024 | 5,12 | 5,24 | 5,08 | 5,17 | 1,17% | 257.325,00 |
| 14.03.2024 | 5,16 | 5,17 | 5,08 | 5,11 | -0,39% | 293.722,00 |
| 13.03.2024 | 5,01 | 5,16 | 4,95 | 5,13 | 2,60% | 193.116,00 |
| 12.03.2024 | 4,90 | 5,03 | 4,90 | 5,00 | 2,04% | 110.069,00 |
| 11.03.2024 | 4,89 | 4,95 | 4,88 | 4,90 | 0,41% | 100.175,00 |
| 08.03.2024 | 4,83 | 4,95 | 4,82 | 4,88 | 0,62% | 149.073,00 |
| 07.03.2024 | 5,08 | 5,12 | 4,85 | 4,85 | -3,96% | 194.466,00 |
| 06.03.2024 | 5,01 | 5,11 | 5,00 | 5,05 | 1,61% | 336.175,00 |
| 05.03.2024 | 4,94 | 5,01 | 4,91 | 4,97 | 0,61% | 136.216,00 |
| 04.03.2024 | 4,82 | 4,95 | 4,82 | 4,94 | 2,70% | 145.069,00 |
| 01.03.2024 | 4,80 | 4,86 | 4,76 | 4,81 | 0,00% | 155.274,00 |
| 29.02.2024 | 4,70 | 4,88 | 4,67 | 4,81 | 2,34% | 239.418,00 |
| 28.02.2024 | 4,65 | 4,71 | 4,61 | 4,70 | 1,51% | 148.206,00 |
| 27.02.2024 | 4,64 | 4,66 | 4,57 | 4,63 | 0,43% | 97.707,00 |
| 26.02.2024 | 4,65 | 4,66 | 4,60 | 4,61 | -0,65% | 113.849,00 |
| 23.02.2024 | 4,60 | 4,64 | 4,56 | 4,64 | 1,53% | 75.291,00 |
| 22.02.2024 | 4,62 | 4,64 | 4,57 | 4,57 | -0,65% | 101.804,00 |
| 21.02.2024 | 4,51 | 4,60 | 4,48 | 4,60 | 2,22% | 163.563,00 |
| 20.02.2024 | 4,42 | 4,51 | 4,42 | 4,50 | 1,12% | 98.633,00 |
| 16.02.2024 | 4,52 | 4,52 | 4,44 | 4,45 | -1,55% | 85.980,00 |
| 15.02.2024 | 4,47 | 4,52 | 4,43 | 4,52 | 1,12% | 119.743,00 |
| 14.02.2024 | 4,42 | 4,47 | 4,42 | 4,47 | 0,90% | 116.172,00 |
| 13.02.2024 | 4,43 | 4,44 | 4,38 | 4,43 | -0,23% | 170.027,00 |
| 12.02.2024 | 4,62 | 4,63 | 4,44 | 4,44 | -3,48% | 239.106,00 |
| 09.02.2024 | 4,65 | 4,69 | 4,57 | 4,60 | -2,54% | 244.027,00 |
| 08.02.2024 | 4,60 | 4,76 | 4,53 | 4,72 | 3,51% | 594.920,00 |
| 07.02.2024 | 4,53 | 4,57 | 4,53 | 4,56 | 0,44% | 99.098,00 |
| 06.02.2024 | 4,40 | 4,55 | 4,39 | 4,54 | 3,89% | 184.389,00 |
| 05.02.2024 | 4,34 | 4,40 | 4,34 | 4,37 | -0,23% | 108.036,00 |
| 02.02.2024 | 4,43 | 4,43 | 4,35 | 4,38 | -1,13% | 165.429,00 |
| 01.02.2024 | 4,45 | 4,45 | 4,40 | 4,43 | 0,91% | 123.422,00 |
| 31.01.2024 | 4,42 | 4,45 | 4,38 | 4,39 | -0,23% | 173.713,00 |
| 30.01.2024 | 4,43 | 4,44 | 4,38 | 4,40 | -0,23% | 153.822,00 |
| 29.01.2024 | 4,39 | 4,43 | 4,39 | 4,41 | 0,68% | 133.274,00 |
| 26.01.2024 | 4,39 | 4,43 | 4,36 | 4,38 | -0,45% | 108.874,00 |
| 25.01.2024 | 4,42 | 4,43 | 4,39 | 4,40 | 0,46% | 142.093,00 |
| 24.01.2024 | 4,41 | 4,45 | 4,38 | 4,38 | -0,23% | 154.007,00 |
| 23.01.2024 | 4,43 | 4,47 | 4,38 | 4,39 | -2,23% | 166.994,00 |
| 22.01.2024 | 4,40 | 4,49 | 4,39 | 4,49 | 2,28% | 120.085,00 |
| 19.01.2024 | 4,48 | 4,48 | 4,31 | 4,39 | -1,57% | 189.402,00 |
| 18.01.2024 | 4,45 | 4,48 | 4,41 | 4,46 | 0,22% | 82.269,00 |
| 17.01.2024 | 4,48 | 4,48 | 4,43 | 4,45 | -0,67% | 80.684,00 |
| 16.01.2024 | 4,47 | 4,52 | 4,45 | 4,48 | -0,44% | 109.165,00 |
| 12.01.2024 | 4,51 | 4,54 | 4,42 | 4,50 | -0,22% | 112.808,00 |
| 11.01.2024 | 4,47 | 4,51 | 4,45 | 4,51 | -0,66% | 95.400,00 |
| 10.01.2024 | 4,52 | 4,57 | 4,52 | 4,54 | 0,89% | 167.970,00 |
| 09.01.2024 | 4,51 | 4,54 | 4,47 | 4,50 | 0,45% | 143.635,00 |
| 08.01.2024 | 4,43 | 4,50 | 4,43 | 4,48 | 1,36% | 125.517,00 |
| 05.01.2024 | 4,40 | 4,44 | 4,39 | 4,42 | 0,68% | 88.137,00 |
| 04.01.2024 | 4,32 | 4,39 | 4,31 | 4,39 | 2,09% | 153.613,00 |
| 03.01.2024 | 4,34 | 4,34 | 4,24 | 4,30 | -0,46% | 112.603,00 |
| 02.01.2024 | 4,31 | 4,34 | 4,28 | 4,32 | 0,23% | 159.216,00 |
| 29.12.2023 | 4,31 | 4,35 | 4,29 | 4,31 | 0,70% | 182.893,00 |
| 28.12.2023 | 4,28 | 4,31 | 4,25 | 4,28 | 0,00% | 246.213,00 |
| 27.12.2023 | 4,28 | 4,38 | 4,28 | 4,28 | -0,47% | 235.412,00 |
| 26.12.2023 | 4,27 | 4,32 | 4,27 | 4,30 | 0,94% | 197.792,00 |
| 22.12.2023 | 4,25 | 4,27 | 4,22 | 4,26 | 0,83% | 111.728,00 |
| 21.12.2023 | 4,31 | 4,34 | 4,22 | 4,23 | -2,20% | 228.862,00 |
| 20.12.2023 | 4,44 | 4,46 | 4,30 | 4,32 | -2,92% | 185.071,00 |
| 19.12.2023 | 4,48 | 4,52 | 4,36 | 4,45 | -0,22% | 195.185,00 |
| 18.12.2023 | 4,37 | 4,46 | 4,36 | 4,46 | 2,76% | 114.534,00 |
| 15.12.2023 | 4,38 | 4,38 | 4,29 | 4,34 | -0,46% | 86.307,00 |
| 14.12.2023 | 4,34 | 4,38 | 4,31 | 4,36 | 1,40% | 205.522,00 |
| 13.12.2023 | 4,23 | 4,31 | 4,21 | 4,30 | 1,65% | 83.018,00 |
| 12.12.2023 | 4,26 | 4,26 | 4,20 | 4,23 | -0,70% | 58.652,00 |
| 11.12.2023 | 4,32 | 4,34 | 4,25 | 4,26 | -1,39% | 54.635,00 |