5,270$
-0,57%
Echtzeit-Aktienkurs Herzfeld Caribbean Basin Fund
Bid:
Ask:
Aktienkurse zur Herzfeld Caribbean Basin Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 0,12% | 71.858,00 |
| 16.05.2024 | 2,47 | 2,48 | 2,45 | 2,46 | -0,32% | 49.825,00 |
| 15.05.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,41% | 14.204,00 |
| 14.05.2024 | 2,47 | 2,48 | 2,43 | 2,46 | 0,00% | 55.378,00 |
| 13.05.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -1,24% | 70.001,00 |
| 10.05.2024 | 2,50 | 2,52 | 2,48 | 2,49 | -0,36% | 20.298,00 |
| 09.05.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 1,01% | 16.320,00 |
| 08.05.2024 | 2,47 | 2,50 | 2,46 | 2,48 | -0,20% | 44.409,00 |
| 07.05.2024 | 2,48 | 2,49 | 2,47 | 2,48 | 0,00% | 15.614,00 |
| 06.05.2024 | 2,46 | 2,49 | 2,45 | 2,48 | 0,81% | 34.149,00 |
| 03.05.2024 | 2,43 | 2,46 | 2,43 | 2,46 | 1,86% | 25.227,00 |
| 02.05.2024 | 2,42 | 2,42 | 2,39 | 2,42 | -0,12% | 35.249,00 |
| 01.05.2024 | 2,43 | 2,44 | 2,39 | 2,42 | -0,62% | 40.979,00 |
| 30.04.2024 | 2,45 | 2,45 | 2,43 | 2,43 | -1,10% | 11.769,00 |
| 29.04.2024 | 2,43 | 2,46 | 2,43 | 2,46 | 1,23% | 30.985,00 |
| 26.04.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,83% | 43.309,00 |
| 25.04.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | 50.767,00 |
| 24.04.2024 | 2,41 | 2,42 | 2,40 | 2,40 | -0,21% | 22.621,00 |
| 23.04.2024 | 2,42 | 2,43 | 2,40 | 2,41 | 0,21% | 112.227,00 |
| 22.04.2024 | 2,38 | 2,40 | 2,36 | 2,40 | 1,27% | 40.569,00 |
| 19.04.2024 | 2,39 | 2,40 | 2,37 | 2,37 | -0,42% | 60.276,00 |
| 18.04.2024 | 2,40 | 2,40 | 2,37 | 2,38 | 0,38% | 39.947,00 |
| 17.04.2024 | 2,35 | 2,43 | 2,35 | 2,37 | 0,47% | 51.798,00 |
| 16.04.2024 | 2,39 | 2,40 | 2,35 | 2,36 | -1,46% | 46.149,00 |
| 15.04.2024 | 2,50 | 2,50 | 2,39 | 2,40 | -1,80% | 70.300,00 |
| 12.04.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -2,83% | 93.978,00 |
| 11.04.2024 | 2,51 | 2,52 | 2,48 | 2,51 | 0,40% | 60.372,00 |
| 10.04.2024 | 2,55 | 2,55 | 2,49 | 2,50 | -2,34% | 80.833,00 |
| 09.04.2024 | 2,57 | 2,57 | 2,55 | 2,56 | -0,39% | 66.390,00 |
| 08.04.2024 | 2,59 | 2,59 | 2,55 | 2,57 | 0,00% | 35.767,00 |
| 05.04.2024 | 2,55 | 2,59 | 2,55 | 2,57 | -0,77% | 21.615,00 |
| 04.04.2024 | 2,58 | 2,60 | 2,58 | 2,59 | 0,39% | 33.574,00 |
| 03.04.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 0,39% | 25.903,00 |
| 02.04.2024 | 2,57 | 2,57 | 2,54 | 2,57 | 0,00% | 33.331,00 |
| 01.04.2024 | 2,58 | 2,60 | 2,56 | 2,57 | -0,77% | 62.103,00 |
| 28.03.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 0,39% | 70.534,00 |
| 27.03.2024 | 2,63 | 2,63 | 2,57 | 2,58 | -1,15% | 170.154,00 |
| 26.03.2024 | 2,59 | 2,68 | 2,56 | 2,61 | -4,04% | 538.311,00 |
| 25.03.2024 | 2,89 | 2,93 | 2,69 | 2,72 | -2,51% | 220.472,00 |
| 22.03.2024 | 2,85 | 2,90 | 2,79 | 2,79 | -2,79% | 235.942,00 |
| 21.03.2024 | 2,91 | 2,95 | 2,85 | 2,87 | -0,69% | 43.342,00 |
| 20.03.2024 | 2,80 | 2,89 | 2,80 | 2,89 | 3,21% | 90.108,00 |
| 19.03.2024 | 2,78 | 2,80 | 2,73 | 2,80 | 0,00% | 72.680,00 |
| 18.03.2024 | 2,80 | 2,83 | 2,79 | 2,80 | -0,71% | 117.063,00 |
| 15.03.2024 | 2,83 | 2,83 | 2,79 | 2,82 | -0,70% | 33.835,00 |
| 14.03.2024 | 2,83 | 2,85 | 2,80 | 2,84 | 0,35% | 414.067,00 |
| 13.03.2024 | 2,79 | 2,84 | 2,78 | 2,83 | 1,07% | 55.093,00 |
| 12.03.2024 | 2,78 | 2,82 | 2,74 | 2,80 | 0,00% | 53.042,00 |
| 11.03.2024 | 2,79 | 2,89 | 2,72 | 2,80 | 2,56% | 435.019,00 |
| 08.03.2024 | 2,73 | 2,74 | 2,72 | 2,73 | 0,74% | 154.301,00 |
| 07.03.2024 | 2,71 | 2,73 | 2,71 | 2,71 | 0,37% | 56.825,00 |
| 06.03.2024 | 2,68 | 2,72 | 2,68 | 2,70 | 0,75% | 88.695,00 |
| 05.03.2024 | 2,65 | 2,70 | 2,65 | 2,68 | 1,13% | 153.780,00 |
| 04.03.2024 | 2,66 | 2,68 | 2,65 | 2,65 | -0,38% | 181.702,00 |
| 01.03.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,92% | 130.608,00 |
| 29.02.2024 | 2,61 | 2,64 | 2,61 | 2,61 | -0,38% | 157.919,00 |
| 28.02.2024 | 2,55 | 2,64 | 2,55 | 2,62 | -0,38% | 61.644,00 |
| 27.02.2024 | 2,59 | 2,63 | 2,59 | 2,63 | 1,15% | 191.270,00 |
| 26.02.2024 | 2,62 | 2,62 | 2,57 | 2,60 | -0,76% | 122.287,00 |
| 23.02.2024 | 2,62 | 2,63 | 2,60 | 2,62 | -0,38% | 73.929,00 |
| 22.02.2024 | 2,60 | 2,63 | 2,60 | 2,63 | 0,77% | 51.501,00 |
| 21.02.2024 | 2,58 | 2,61 | 2,55 | 2,61 | 1,95% | 30.434,00 |
| 20.02.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -0,78% | 28.164,00 |
| 16.02.2024 | 2,61 | 2,61 | 2,57 | 2,58 | -1,15% | 37.792,00 |
| 15.02.2024 | 2,58 | 2,61 | 2,57 | 2,61 | 1,36% | 59.166,00 |
| 14.02.2024 | 2,60 | 2,64 | 2,55 | 2,58 | -1,34% | 84.438,00 |
| 13.02.2024 | 2,62 | 2,66 | 2,55 | 2,61 | -1,88% | 119.607,00 |
| 12.02.2024 | 2,65 | 2,70 | 2,65 | 2,66 | 0,76% | 73.919,00 |
| 09.02.2024 | 2,65 | 2,66 | 2,61 | 2,64 | 0,38% | 48.044,00 |
| 08.02.2024 | 2,64 | 2,64 | 2,59 | 2,63 | 0,38% | 31.380,00 |
| 07.02.2024 | 2,66 | 2,66 | 2,60 | 2,62 | -1,50% | 69.176,00 |
| 06.02.2024 | 2,65 | 2,68 | 2,62 | 2,66 | -0,37% | 28.973,00 |
| 05.02.2024 | 2,66 | 2,68 | 2,64 | 2,67 | -0,74% | 34.226,00 |
| 02.02.2024 | 2,63 | 2,69 | 2,63 | 2,69 | 1,13% | 38.184,00 |
| 01.02.2024 | 2,68 | 2,70 | 2,66 | 2,66 | -1,48% | 37.524,00 |
| 31.01.2024 | 2,68 | 2,70 | 2,65 | 2,70 | -0,18% | 45.042,00 |
| 30.01.2024 | 2,68 | 2,71 | 2,68 | 2,71 | -0,18% | 24.265,00 |
| 29.01.2024 | 2,66 | 2,72 | 2,64 | 2,71 | 1,50% | 96.298,00 |
| 26.01.2024 | 2,61 | 2,67 | 2,60 | 2,67 | 1,52% | 68.264,00 |
| 25.01.2024 | 2,61 | 2,63 | 2,59 | 2,63 | 0,38% | 40.174,00 |
| 24.01.2024 | 2,59 | 2,62 | 2,58 | 2,62 | 0,77% | 17.700,00 |
| 23.01.2024 | 2,60 | 2,61 | 2,58 | 2,60 | 0,39% | 33.166,00 |
| 22.01.2024 | 2,59 | 2,62 | 2,58 | 2,59 | -0,38% | 42.029,00 |
| 19.01.2024 | 2,60 | 2,62 | 2,59 | 2,60 | 1,17% | 12.492,00 |
| 18.01.2024 | 2,62 | 2,63 | 2,57 | 2,57 | -1,53% | 33.454,00 |
| 17.01.2024 | 2,64 | 2,65 | 2,61 | 2,61 | -1,51% | 21.884,00 |
| 16.01.2024 | 2,65 | 2,65 | 2,61 | 2,65 | 0,38% | 94.208,00 |
| 12.01.2024 | 2,64 | 2,66 | 2,63 | 2,64 | 0,00% | 68.510,00 |
| 11.01.2024 | 2,62 | 2,64 | 2,60 | 2,64 | 0,38% | 69.450,00 |
| 10.01.2024 | 2,63 | 2,65 | 2,61 | 2,63 | 0,00% | 51.300,00 |
| 09.01.2024 | 2,66 | 2,66 | 2,62 | 2,63 | -1,13% | 73.824,00 |
| 08.01.2024 | 2,65 | 2,68 | 2,63 | 2,66 | 0,38% | 59.885,00 |
| 05.01.2024 | 2,69 | 2,69 | 2,63 | 2,65 | -1,49% | 49.002,00 |
| 04.01.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 0,75% | 29.947,00 |
| 03.01.2024 | 2,65 | 2,68 | 2,64 | 2,67 | -0,37% | 51.659,00 |
| 02.01.2024 | 2,76 | 2,78 | 2,66 | 2,68 | -3,60% | 62.597,00 |
| 29.12.2023 | 2,75 | 2,86 | 2,74 | 2,78 | -1,42% | 49.225,00 |
| 28.12.2023 | 2,72 | 2,88 | 2,67 | 2,82 | -2,76% | 107.403,00 |
| 27.12.2023 | 2,75 | 2,90 | 2,65 | 2,90 | 5,45% | 611.662,00 |
| 26.12.2023 | 2,98 | 2,98 | 2,72 | 2,75 | -2,14% | 99.800,00 |