Echtzeit-Aktienkurs Ellsworth Growth and Income Fund Ltd
Bid:
Ask:
Aktienkurse zur Ellsworth Growth and Income Fund Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,70 | 24,07 | 23,26 | 23,47 | 0,09% | 2.063,00 |
| 01.11.2024 | 23,73 | 23,73 | 23,39 | 23,45 | -1,47% | 5.973,00 |
| 31.10.2024 | 23,61 | 23,81 | 23,61 | 23,80 | 0,34% | 779,00 |
| 30.10.2024 | 23,68 | 23,72 | 23,68 | 23,72 | 0,25% | 803,00 |
| 29.10.2024 | 23,74 | 23,95 | 23,60 | 23,66 | -0,34% | 3.683,00 |
| 28.10.2024 | 23,99 | 23,99 | 23,61 | 23,74 | -1,04% | 2.900,00 |
| 25.10.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,61% | 246,00 |
| 24.10.2024 | 24,10 | 24,18 | 24,02 | 24,14 | -0,22% | 2.288,00 |
| 23.10.2024 | 24,01 | 24,23 | 24,01 | 24,19 | 0,12% | 7.667,00 |
| 22.10.2024 | 24,16 | 24,20 | 24,09 | 24,16 | -0,19% | 3.184,00 |
| 21.10.2024 | 24,10 | 24,33 | 23,99 | 24,21 | 0,74% | 9.024,00 |
| 18.10.2024 | 24,15 | 24,15 | 24,01 | 24,03 | -0,33% | 2.137,00 |
| 17.10.2024 | 24,27 | 24,32 | 24,08 | 24,11 | -0,17% | 1.235,00 |
| 15.10.2024 | 24,33 | 24,33 | 24,07 | 24,15 | 0,04% | 1.932,00 |
| 14.10.2024 | 24,11 | 24,36 | 24,04 | 24,14 | 0,63% | 3.505,00 |
| 11.10.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,33% | 485,00 |
| 10.10.2024 | 23,99 | 24,07 | 23,95 | 24,07 | 0,50% | 808,00 |
| 09.10.2024 | 23,87 | 23,95 | 23,87 | 23,95 | 0,47% | 862,00 |
| 08.10.2024 | 23,89 | 23,90 | 23,84 | 23,84 | -0,18% | 691,00 |
| 07.10.2024 | 23,55 | 23,88 | 23,55 | 23,88 | 1,40% | 1.417,00 |
| 04.10.2024 | 23,48 | 23,70 | 23,33 | 23,55 | -1,38% | 5.560,00 |
| 03.10.2024 | 23,58 | 23,88 | 23,46 | 23,88 | 0,53% | 5.053,00 |
| 02.10.2024 | 23,96 | 23,96 | 23,75 | 23,75 | -0,41% | 832,00 |
| 01.10.2024 | 23,70 | 23,85 | 23,70 | 23,85 | 0,63% | 1.868,00 |
| 30.09.2024 | 23,63 | 23,80 | 23,56 | 23,70 | 0,59% | 4.576,00 |
| 27.09.2024 | 23,51 | 23,69 | 23,51 | 23,56 | 0,13% | 2.994,00 |
| 26.09.2024 | 23,41 | 23,91 | 23,41 | 23,53 | -0,72% | 3.095,00 |
| 25.09.2024 | 23,89 | 23,89 | 23,70 | 23,70 | -0,63% | 677,00 |
| 24.09.2024 | 23,81 | 23,89 | 23,81 | 23,85 | 0,42% | 629,00 |
| 23.09.2024 | 23,80 | 23,99 | 23,75 | 23,75 | -0,38% | 8.729,00 |
| 20.09.2024 | 23,78 | 24,02 | 23,73 | 23,84 | -1,24% | 5.797,00 |
| 19.09.2024 | 23,77 | 24,14 | 23,77 | 24,14 | -0,12% | 2.704,00 |
| 18.09.2024 | 24,06 | 24,28 | 24,03 | 24,17 | 0,08% | 9.606,00 |
| 17.09.2024 | 24,25 | 24,25 | 24,12 | 24,15 | -0,08% | 1.612,00 |
| 16.09.2024 | 24,08 | 24,43 | 24,08 | 24,17 | 0,88% | 3.476,00 |
| 13.09.2024 | 23,81 | 23,99 | 23,81 | 23,96 | 1,44% | 17.672,00 |
| 12.09.2024 | 23,56 | 23,67 | 23,52 | 23,62 | 0,64% | 2.181,00 |
| 11.09.2024 | 23,61 | 23,72 | 23,45 | 23,47 | 0,00% | 6.364,00 |
| 10.09.2024 | 23,58 | 23,60 | 23,36 | 23,47 | -0,25% | 5.121,00 |
| 09.09.2024 | 23,47 | 23,71 | 23,39 | 23,53 | 0,64% | 13.713,00 |
| 06.09.2024 | 23,23 | 23,40 | 23,15 | 23,38 | 1,17% | 18.752,00 |
| 05.09.2024 | 23,00 | 23,14 | 23,00 | 23,11 | 0,52% | 2.451,00 |
| 04.09.2024 | 22,98 | 23,00 | 22,91 | 22,99 | 0,52% | 9.208,00 |
| 03.09.2024 | 22,86 | 22,94 | 22,84 | 22,87 | 0,13% | 12.095,00 |
| 30.08.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,00% | 1.623,00 |
| 29.08.2024 | 22,83 | 22,84 | 22,83 | 22,84 | 0,09% | 2.804,00 |
| 28.08.2024 | 22,74 | 22,83 | 22,71 | 22,82 | 0,48% | 1.721,00 |
| 27.08.2024 | 22,71 | 22,80 | 22,70 | 22,71 | 0,14% | 1.063,00 |
| 26.08.2024 | 22,66 | 22,68 | 22,61 | 22,68 | 0,08% | 5.337,00 |
| 23.08.2024 | 22,51 | 22,66 | 22,35 | 22,66 | 0,71% | 10.299,00 |
| 22.08.2024 | 22,52 | 22,63 | 22,49 | 22,50 | -0,27% | 5.856,00 |
| 21.08.2024 | 22,55 | 22,61 | 22,55 | 22,56 | 0,09% | 9.966,00 |
| 20.08.2024 | 22,55 | 22,63 | 22,54 | 22,54 | 0,13% | 4.173,00 |
| 19.08.2024 | 22,44 | 22,53 | 22,44 | 22,51 | 0,63% | 1.972,00 |
| 16.08.2024 | 22,40 | 22,52 | 22,36 | 22,37 | 0,00% | 8.735,00 |
| 15.08.2024 | 22,35 | 22,38 | 22,08 | 22,37 | 0,31% | 7.880,00 |
| 14.08.2024 | 22,32 | 22,45 | 22,29 | 22,30 | 0,13% | 20.491,00 |
| 13.08.2024 | 22,16 | 22,27 | 22,16 | 22,27 | 0,70% | 2.175,00 |
| 12.08.2024 | 22,13 | 22,16 | 22,10 | 22,12 | 0,07% | 3.287,00 |
| 09.08.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,14% | 1.965,00 |
| 08.08.2024 | 22,02 | 22,09 | 22,02 | 22,07 | 0,00% | 460,00 |
| 07.08.2024 | 22,01 | 22,13 | 22,01 | 22,07 | 0,32% | 4.000,00 |
| 06.08.2024 | 22,01 | 22,01 | 22,00 | 22,00 | -0,45% | 661,00 |
| 05.08.2024 | 21,94 | 22,10 | 21,90 | 22,10 | 0,36% | 9.502,00 |
| 02.08.2024 | 21,95 | 22,10 | 21,90 | 22,02 | 0,09% | 17.569,00 |
| 01.08.2024 | 22,02 | 22,02 | 22,00 | 22,00 | 0,17% | 952,00 |
| 31.07.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 0,10% | 318,00 |
| 30.07.2024 | 21,88 | 21,95 | 21,88 | 21,94 | 0,14% | 861,00 |
| 29.07.2024 | 21,92 | 21,98 | 21,88 | 21,91 | -0,09% | 4.305,00 |
| 26.07.2024 | 22,03 | 22,03 | 21,90 | 21,93 | -0,45% | 4.351,00 |
| 25.07.2024 | 21,88 | 22,03 | 21,88 | 22,03 | 0,73% | 728,00 |
| 24.07.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -0,41% | 215,00 |
| 23.07.2024 | 21,96 | 22,03 | 21,89 | 21,96 | 0,00% | 926,00 |
| 22.07.2024 | 21,96 | 21,96 | 21,90 | 21,96 | -0,10% | 1.117,00 |
| 19.07.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,38% | 111,00 |
| 18.07.2024 | 22,06 | 22,06 | 21,90 | 21,90 | -0,26% | 2.456,00 |
| 17.07.2024 | 21,99 | 22,00 | 21,96 | 21,96 | 0,26% | 1.161,00 |
| 16.07.2024 | 21,91 | 21,91 | 21,85 | 21,90 | -0,32% | 3.792,00 |
| 15.07.2024 | 21,90 | 21,98 | 21,90 | 21,97 | 0,32% | 747,00 |
| 12.07.2024 | 21,93 | 22,19 | 21,90 | 21,90 | -0,41% | 4.879,00 |
| 11.07.2024 | 21,99 | 21,99 | 21,99 | 21,99 | -0,05% | 288,00 |
| 05.07.2024 | 21,98 | 22,10 | 21,88 | 22,00 | 0,55% | 5.019,00 |
| 03.07.2024 | 21,88 | 22,01 | 21,86 | 21,88 | -0,45% | 912,00 |
| 02.07.2024 | 21,87 | 22,00 | 21,87 | 21,98 | 0,55% | 412,00 |
| 01.07.2024 | 21,80 | 22,07 | 21,80 | 21,86 | 0,28% | 3.422,00 |
| 27.06.2024 | 21,82 | 21,82 | 21,80 | 21,80 | -0,05% | 3.101,00 |
| 26.06.2024 | 21,93 | 21,93 | 21,81 | 21,81 | -0,32% | 1.326,00 |
| 25.06.2024 | 21,66 | 21,88 | 21,66 | 21,88 | 0,92% | 1.325,00 |
| 24.06.2024 | 21,66 | 21,72 | 21,61 | 21,68 | 0,09% | 4.633,00 |
| 21.06.2024 | 21,68 | 21,70 | 21,66 | 21,66 | -0,09% | 1.273,00 |
| 20.06.2024 | 21,80 | 21,80 | 21,62 | 21,68 | -0,14% | 557,00 |
| 18.06.2024 | 21,77 | 21,77 | 21,58 | 21,71 | -1,09% | 4.949,00 |
| 17.06.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,37% | 200,00 |
| 13.06.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -1,13% | 308,00 |
| 12.06.2024 | 22,00 | 22,12 | 21,77 | 22,12 | 0,64% | 1.400,00 |
| 10.06.2024 | 22,02 | 22,10 | 21,98 | 21,98 | -0,95% | 2.210,00 |
| 07.06.2024 | 22,19 | 22,19 | 22,19 | 22,19 | 0,05% | 112,00 |
| 05.06.2024 | 22,18 | 22,18 | 22,08 | 22,18 | 0,00% | 1.743,00 |
| 04.06.2024 | 21,93 | 22,18 | 21,93 | 22,18 | 1,23% | 300,00 |
| 03.06.2024 | 21,96 | 22,05 | 21,91 | 21,91 | 1,29% | 902,00 |