Echtzeit-Aktienkurs Stone Harbor Emerging Markets Total Income Fund
Bid:
Ask:
Aktienkurse zur Stone Harbor Emerging Markets Total Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2023 | 5,13 | 5,13 | 4,97 | 5,02 | -1,38% | 29.910,00 |
| 14.12.2023 | 5,06 | 5,18 | 5,03 | 5,09 | 1,39% | 116.220,00 |
| 13.12.2023 | 4,98 | 5,04 | 4,96 | 5,02 | 2,03% | 58.968,00 |
| 12.12.2023 | 4,90 | 4,95 | 4,90 | 4,92 | -1,80% | 92.981,00 |
| 11.12.2023 | 5,04 | 5,10 | 4,95 | 5,01 | -0,99% | 46.539,00 |
| 08.12.2023 | 5,10 | 5,11 | 5,05 | 5,06 | -2,32% | 27.916,00 |
| 07.12.2023 | 5,22 | 5,22 | 5,10 | 5,18 | 0,00% | 30.100,00 |
| 06.12.2023 | 5,15 | 5,23 | 5,15 | 5,18 | 0,39% | 71.675,00 |
| 05.12.2023 | 5,15 | 5,23 | 5,14 | 5,16 | 0,58% | 51.013,00 |
| 04.12.2023 | 5,20 | 5,23 | 5,09 | 5,13 | -1,91% | 128.329,00 |
| 01.12.2023 | 5,19 | 5,23 | 5,15 | 5,23 | 2,35% | 65.719,00 |
| 30.11.2023 | 5,18 | 5,20 | 5,09 | 5,11 | -1,35% | 27.153,00 |
| 29.11.2023 | 5,14 | 5,22 | 5,14 | 5,18 | 0,97% | 26.931,00 |
| 28.11.2023 | 5,15 | 5,15 | 5,09 | 5,13 | 0,00% | 14.862,00 |
| 27.11.2023 | 5,12 | 5,14 | 5,09 | 5,13 | 0,20% | 28.413,00 |
| 24.11.2023 | 5,14 | 5,20 | 5,09 | 5,12 | 0,79% | 37.820,00 |
| 22.11.2023 | 5,08 | 5,14 | 5,03 | 5,08 | 0,20% | 47.107,00 |
| 21.11.2023 | 5,03 | 5,16 | 5,00 | 5,07 | 1,40% | 90.047,00 |
| 20.11.2023 | 4,93 | 5,00 | 4,90 | 5,00 | 2,25% | 41.455,00 |
| 17.11.2023 | 4,85 | 4,98 | 4,85 | 4,89 | -0,61% | 40.513,00 |
| 16.11.2023 | 4,89 | 4,96 | 4,88 | 4,92 | 1,03% | 53.492,00 |
| 15.11.2023 | 4,89 | 4,92 | 4,87 | 4,87 | -0,41% | 20.930,00 |
| 14.11.2023 | 4,83 | 4,97 | 4,83 | 4,89 | 2,52% | 43.341,00 |
| 13.11.2023 | 4,80 | 4,82 | 4,76 | 4,77 | -0,63% | 22.580,00 |
| 10.11.2023 | 4,82 | 4,89 | 4,80 | 4,80 | -2,04% | 16.085,00 |
| 09.11.2023 | 4,93 | 4,99 | 4,90 | 4,90 | -1,01% | 41.169,00 |
| 08.11.2023 | 4,99 | 5,04 | 4,95 | 4,95 | -0,20% | 77.892,00 |
| 07.11.2023 | 4,92 | 5,01 | 4,87 | 4,96 | 1,02% | 28.453,00 |
| 06.11.2023 | 4,98 | 5,02 | 4,91 | 4,91 | -0,20% | 59.015,00 |
| 03.11.2023 | 4,74 | 4,97 | 4,73 | 4,92 | 4,02% | 73.152,00 |
| 02.11.2023 | 4,67 | 4,73 | 4,58 | 4,73 | 3,61% | 89.914,00 |
| 01.11.2023 | 4,43 | 4,61 | 4,43 | 4,57 | 2,13% | 63.589,00 |
| 31.10.2023 | 4,35 | 4,50 | 4,35 | 4,47 | 2,76% | 84.789,00 |
| 30.10.2023 | 4,25 | 4,42 | 4,25 | 4,35 | 3,33% | 215.691,00 |
| 27.10.2023 | 4,27 | 4,32 | 4,21 | 4,21 | -1,41% | 81.088,00 |
| 26.10.2023 | 4,37 | 4,42 | 4,20 | 4,27 | -2,29% | 126.805,00 |
| 25.10.2023 | 4,40 | 4,47 | 4,32 | 4,37 | -1,13% | 58.100,00 |
| 24.10.2023 | 4,38 | 4,49 | 4,32 | 4,42 | 0,91% | 64.322,00 |
| 23.10.2023 | 4,45 | 4,47 | 4,35 | 4,38 | -1,79% | 38.942,00 |
| 20.10.2023 | 4,48 | 4,52 | 4,46 | 4,46 | 0,22% | 23.805,00 |
| 19.10.2023 | 4,47 | 4,50 | 4,26 | 4,45 | -0,22% | 117.203,00 |
| 18.10.2023 | 4,51 | 4,59 | 4,46 | 4,46 | -1,11% | 44.064,00 |
| 17.10.2023 | 4,53 | 4,59 | 4,49 | 4,51 | 0,00% | 36.927,00 |
| 16.10.2023 | 4,58 | 4,59 | 4,51 | 4,51 | -1,74% | 59.408,00 |
| 13.10.2023 | 4,62 | 4,68 | 4,58 | 4,59 | -0,65% | 35.011,00 |
| 12.10.2023 | 4,69 | 4,73 | 4,58 | 4,62 | -3,14% | 99.084,00 |
| 11.10.2023 | 4,78 | 4,85 | 4,73 | 4,77 | -1,04% | 98.249,00 |
| 10.10.2023 | 4,96 | 5,03 | 4,76 | 4,82 | -2,23% | 78.759,00 |
| 09.10.2023 | 5,00 | 5,05 | 4,93 | 4,93 | -1,40% | 59.222,00 |
| 06.10.2023 | 5,00 | 5,13 | 4,99 | 5,00 | 0,00% | 33.305,00 |
| 05.10.2023 | 5,32 | 5,38 | 4,96 | 5,00 | -5,30% | 53.886,00 |
| 04.10.2023 | 5,42 | 5,43 | 5,24 | 5,28 | -2,58% | 27.143,00 |
| 03.10.2023 | 5,21 | 5,51 | 5,18 | 5,42 | 1,69% | 48.461,00 |
| 02.10.2023 | 5,28 | 5,41 | 5,13 | 5,33 | 1,72% | 35.884,00 |
| 29.09.2023 | 5,07 | 5,28 | 5,07 | 5,24 | 4,17% | 36.356,00 |
| 28.09.2023 | 4,91 | 5,10 | 4,87 | 5,03 | 2,44% | 55.408,00 |
| 27.09.2023 | 5,02 | 5,04 | 4,91 | 4,91 | -1,80% | 39.406,00 |
| 26.09.2023 | 5,05 | 5,14 | 5,00 | 5,00 | -1,19% | 48.850,00 |
| 25.09.2023 | 5,20 | 5,20 | 5,05 | 5,06 | -1,75% | 34.437,00 |
| 22.09.2023 | 5,08 | 5,32 | 5,08 | 5,15 | 1,38% | 19.463,00 |
| 21.09.2023 | 5,11 | 5,26 | 5,04 | 5,08 | -2,12% | 38.534,00 |
| 20.09.2023 | 5,20 | 5,22 | 5,16 | 5,19 | -0,19% | 14.998,00 |
| 19.09.2023 | 5,17 | 5,22 | 5,16 | 5,20 | 0,58% | 19.156,00 |
| 18.09.2023 | 5,24 | 5,25 | 5,16 | 5,17 | -1,24% | 23.028,00 |
| 15.09.2023 | 5,25 | 5,28 | 5,23 | 5,24 | -0,76% | 16.375,00 |
| 14.09.2023 | 5,26 | 5,28 | 5,26 | 5,28 | 0,29% | 10.103,00 |
| 13.09.2023 | 5,25 | 5,33 | 5,23 | 5,26 | -1,77% | 75.876,00 |
| 12.09.2023 | 5,43 | 5,43 | 5,33 | 5,36 | -1,56% | 79.875,00 |
| 11.09.2023 | 5,51 | 5,51 | 5,38 | 5,44 | -1,27% | 42.470,00 |
| 08.09.2023 | 5,45 | 5,58 | 5,45 | 5,51 | -0,36% | 25.723,00 |
| 07.09.2023 | 5,49 | 5,60 | 5,45 | 5,53 | 0,36% | 79.212,00 |
| 06.09.2023 | 5,46 | 5,54 | 5,46 | 5,51 | 0,73% | 26.925,00 |
| 05.09.2023 | 5,57 | 5,61 | 5,45 | 5,47 | -0,73% | 44.198,00 |
| 01.09.2023 | 5,60 | 5,64 | 5,50 | 5,51 | -1,61% | 34.779,00 |
| 31.08.2023 | 5,69 | 5,69 | 5,56 | 5,60 | -0,88% | 15.651,00 |
| 30.08.2023 | 5,64 | 5,69 | 5,64 | 5,65 | -0,18% | 6.280,00 |
| 29.08.2023 | 5,66 | 5,70 | 5,63 | 5,66 | -0,18% | 38.430,00 |
| 28.08.2023 | 5,63 | 5,69 | 5,63 | 5,67 | 0,89% | 19.700,00 |
| 25.08.2023 | 5,65 | 5,66 | 5,56 | 5,62 | -0,18% | 21.611,00 |
| 24.08.2023 | 5,51 | 5,70 | 5,51 | 5,63 | 1,99% | 40.017,00 |
| 23.08.2023 | 5,36 | 5,57 | 5,35 | 5,52 | 3,95% | 104.941,00 |
| 22.08.2023 | 5,31 | 5,37 | 5,30 | 5,31 | 0,38% | 18.668,00 |
| 21.08.2023 | 5,28 | 5,33 | 5,26 | 5,29 | 0,19% | 22.218,00 |
| 18.08.2023 | 5,27 | 5,33 | 5,11 | 5,28 | -0,38% | 58.511,00 |
| 17.08.2023 | 5,39 | 5,48 | 5,29 | 5,30 | -2,21% | 51.327,00 |
| 16.08.2023 | 5,49 | 5,50 | 5,41 | 5,42 | -0,91% | 40.168,00 |
| 15.08.2023 | 5,64 | 5,64 | 5,37 | 5,47 | -2,84% | 55.863,00 |
| 14.08.2023 | 5,70 | 5,74 | 5,62 | 5,63 | -1,57% | 42.786,00 |
| 11.08.2023 | 5,69 | 5,79 | 5,68 | 5,72 | 0,53% | 20.171,00 |
| 10.08.2023 | 5,70 | 5,76 | 5,61 | 5,69 | -1,56% | 61.033,00 |
| 09.08.2023 | 5,74 | 5,78 | 5,70 | 5,78 | 1,05% | 47.037,00 |
| 08.08.2023 | 5,72 | 5,76 | 5,68 | 5,72 | 0,53% | 85.137,00 |
| 07.08.2023 | 5,75 | 5,75 | 5,68 | 5,69 | -0,70% | 52.630,00 |
| 04.08.2023 | 5,59 | 5,74 | 5,55 | 5,73 | 3,24% | 58.729,00 |
| 03.08.2023 | 5,65 | 5,68 | 5,51 | 5,55 | -1,60% | 59.630,00 |
| 02.08.2023 | 5,66 | 5,73 | 5,60 | 5,64 | 0,00% | 56.736,00 |
| 01.08.2023 | 5,75 | 5,78 | 5,64 | 5,64 | -1,23% | 89.223,00 |
| 31.07.2023 | 5,58 | 5,71 | 5,58 | 5,71 | 2,51% | 42.412,00 |
| 28.07.2023 | 5,63 | 5,63 | 5,54 | 5,57 | 0,72% | 59.836,00 |
| 27.07.2023 | 5,60 | 5,67 | 5,52 | 5,53 | -1,25% | 53.239,00 |