19,390$
-1,12%
Echtzeit-Aktienkurs Highland Opportunities and Income Fund
Bid:
Ask:
Aktienkurse zur Highland Opportunities and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,12% | 56,00 |
| 04.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,18% | 7.050,00 |
| 01.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,36% | 8.494,00 |
| 29.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,48% | 26.600,00 |
| 28.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,50% | 360,00 |
| 22.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,01% | 3.750,00 |
| 21.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,93% | 22.638,00 |
| 18.10.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -2,27% | 17.100,00 |
| 14.10.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 1,22% | 14.900,00 |
| 11.10.2024 | 20,54 | 20,54 | 20,46 | 20,46 | 3,88% | 2.120,00 |
| 03.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,84% | 3.700,00 |
| 02.10.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -1,46% | 3.100,00 |
| 26.09.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,69% | 2.900,00 |
| 25.09.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -3,13% | 6.600,00 |
| 20.09.2024 | 20,27 | 20,27 | 20,12 | 20,12 | -2,52% | 8.300,00 |
| 16.09.2024 | 20,38 | 20,64 | 20,38 | 20,64 | 4,45% | 4.984,00 |
| 11.09.2024 | 19,74 | 19,76 | 19,74 | 19,76 | 1,39% | 4.500,00 |
| 09.09.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 2,31% | 1.236,00 |
| 06.09.2024 | 19,05 | 19,05 | 18,99 | 19,05 | 2,04% | 2.993,00 |
| 28.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 1,58% | 1.300,00 |
| 14.08.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | 455,00 |
| 29.07.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,05% | 500,00 |
| 26.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,49% | 1.300,00 |
| 25.07.2024 | 18,53 | 18,54 | 18,53 | 18,54 | 0,19% | 162,00 |
| 17.07.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,24% | 588,00 |
| 16.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,23% | 3.900,00 |
| 08.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 1,14% | 280,00 |
| 27.06.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,38% | 1.235,00 |
| 25.06.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,75% | 14.000,00 |
| 24.06.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,48% | 4.800,00 |
| 03.06.2024 | 18,75 | 18,78 | 18,75 | 18,78 | -0,16% | 345,00 |
| 23.05.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,42% | 1.569,00 |
| 17.05.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,08% | 2.100,00 |
| 16.05.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -1,69% | 3.000,00 |
| 15.05.2024 | 19,22 | 19,22 | 19,20 | 19,20 | -0,10% | 100.586,00 |
| 14.05.2024 | 19,22 | 19,30 | 19,22 | 19,22 | -1,03% | 1.520,00 |
| 06.05.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,10% | 390,00 |
| 03.05.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -2,07% | 160,00 |
| 27.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,81% | 250,00 |
| 25.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,39% | 13,00 |
| 22.03.2024 | 19,51 | 19,67 | 19,42 | 19,42 | 0,05% | 1.532,00 |
| 21.03.2024 | 19,55 | 19,68 | 19,40 | 19,41 | -0,84% | 7.109,00 |
| 20.03.2024 | 19,78 | 19,98 | 19,57 | 19,57 | -1,17% | 2.615,00 |
| 19.03.2024 | 19,61 | 19,90 | 19,57 | 19,81 | 1,00% | 14.074,00 |
| 18.03.2024 | 19,69 | 19,69 | 19,61 | 19,61 | -0,33% | 461,00 |
| 15.03.2024 | 19,73 | 19,75 | 19,66 | 19,68 | -0,48% | 703,00 |
| 14.03.2024 | 19,68 | 19,87 | 19,58 | 19,77 | -0,18% | 6.604,00 |
| 13.03.2024 | 19,74 | 19,81 | 19,67 | 19,81 | -0,08% | 472,00 |
| 12.03.2024 | 19,58 | 19,82 | 19,52 | 19,82 | 0,35% | 6.460,00 |
| 11.03.2024 | 19,58 | 19,82 | 19,48 | 19,75 | 1,28% | 4.946,00 |
| 08.03.2024 | 19,45 | 19,50 | 19,45 | 19,50 | 0,92% | 949,00 |
| 07.03.2024 | 19,32 | 19,39 | 19,22 | 19,32 | 0,32% | 3.019,00 |
| 06.03.2024 | 19,22 | 19,34 | 19,17 | 19,26 | 0,18% | 3.630,00 |
| 05.03.2024 | 19,29 | 19,32 | 19,23 | 19,23 | -0,33% | 3.843,00 |
| 04.03.2024 | 19,43 | 19,43 | 19,22 | 19,29 | -0,05% | 868,00 |
| 01.03.2024 | 19,32 | 19,37 | 19,30 | 19,30 | 0,30% | 625,00 |
| 29.02.2024 | 19,31 | 19,31 | 19,12 | 19,24 | -24,24% | 1.682,00 |
| 19.01.2022 | 25,47 | 25,54 | 25,35 | 25,40 | -0,20% | 31.014,00 |
| 18.01.2022 | 25,47 | 25,64 | 25,33 | 25,45 | -0,59% | 17.172,00 |
| 14.01.2022 | 25,56 | 25,68 | 25,51 | 25,60 | 0,00% | 8.739,00 |
| 13.01.2022 | 25,65 | 25,82 | 25,52 | 25,60 | -0,35% | 24.542,00 |
| 12.01.2022 | 25,70 | 25,84 | 25,58 | 25,69 | -0,19% | 7.329,00 |
| 11.01.2022 | 25,57 | 25,84 | 25,57 | 25,74 | 0,00% | 10.430,00 |
| 10.01.2022 | 25,80 | 25,80 | 25,61 | 25,74 | -0,43% | 12.185,00 |
| 07.01.2022 | 25,93 | 25,93 | 25,80 | 25,85 | -0,04% | 2.784,00 |
| 06.01.2022 | 25,95 | 26,00 | 25,86 | 25,86 | -0,63% | 5.280,00 |
| 05.01.2022 | 26,17 | 26,17 | 26,03 | 26,03 | -0,06% | 1.027,00 |
| 04.01.2022 | 25,92 | 26,39 | 25,92 | 26,04 | -0,51% | 3.752,00 |
| 03.01.2022 | 25,94 | 26,19 | 25,94 | 26,17 | 0,90% | 6.073,00 |
| 31.12.2021 | 26,50 | 26,50 | 25,85 | 25,94 | -1,58% | 20.683,00 |
| 30.12.2021 | 26,44 | 27,05 | 26,36 | 26,36 | -0,24% | 10.545,00 |
| 29.12.2021 | 26,25 | 26,42 | 26,17 | 26,42 | 0,57% | 19.223,00 |
| 28.12.2021 | 26,24 | 26,27 | 26,13 | 26,27 | 0,42% | 1.867,00 |
| 27.12.2021 | 25,92 | 26,30 | 25,92 | 26,16 | 0,62% | 3.134,00 |
| 23.12.2021 | 26,17 | 26,17 | 25,98 | 26,00 | -0,27% | 2.561,00 |
| 22.12.2021 | 25,84 | 26,09 | 25,63 | 26,07 | -0,01% | 26.476,00 |
| 21.12.2021 | 26,03 | 26,08 | 25,96 | 26,07 | 0,35% | 3.624,00 |
| 20.12.2021 | 25,99 | 26,05 | 25,98 | 25,98 | 0,54% | 823,00 |
| 17.12.2021 | 25,92 | 26,00 | 25,84 | 25,84 | -0,81% | 3.257,00 |
| 16.12.2021 | 26,08 | 26,08 | 25,94 | 26,05 | -0,88% | 7.083,00 |
| 15.12.2021 | 26,11 | 26,28 | 26,11 | 26,28 | 1,19% | 1.270,00 |
| 14.12.2021 | 25,90 | 26,30 | 25,90 | 25,97 | -0,92% | 8.101,00 |
| 13.12.2021 | 25,91 | 26,30 | 25,91 | 26,21 | -0,23% | 6.200,00 |
| 10.12.2021 | 26,03 | 26,28 | 26,03 | 26,27 | 0,92% | 3.024,00 |
| 09.12.2021 | 26,00 | 26,20 | 25,86 | 26,03 | -0,19% | 4.432,00 |
| 08.12.2021 | 26,08 | 26,14 | 26,08 | 26,08 | -0,02% | 5.028,00 |
| 07.12.2021 | 26,08 | 26,12 | 26,08 | 26,09 | 0,22% | 2.437,00 |
| 06.12.2021 | 26,20 | 26,20 | 25,72 | 26,03 | -0,25% | 1.435,00 |
| 03.12.2021 | 25,78 | 26,10 | 25,78 | 26,09 | 0,85% | 2.400,00 |
| 02.12.2021 | 25,69 | 26,10 | 25,69 | 25,87 | 0,21% | 6.464,00 |
| 01.12.2021 | 25,96 | 25,96 | 25,82 | 25,82 | -0,58% | 1.185,00 |
| 30.11.2021 | 25,95 | 25,98 | 25,62 | 25,97 | 0,27% | 8.257,00 |
| 29.11.2021 | 25,77 | 25,90 | 25,77 | 25,90 | 0,39% | 4.753,00 |
| 26.11.2021 | 25,92 | 25,92 | 25,74 | 25,80 | 0,08% | 683,00 |
| 24.11.2021 | 25,98 | 25,98 | 25,69 | 25,78 | -0,42% | 6.786,00 |
| 23.11.2021 | 25,74 | 25,89 | 25,65 | 25,89 | 0,31% | 1.992,00 |
| 22.11.2021 | 25,91 | 25,92 | 25,73 | 25,81 | -0,31% | 3.208,00 |
| 19.11.2021 | 25,71 | 25,90 | 25,71 | 25,89 | 0,72% | 6.028,00 |
| 18.11.2021 | 25,75 | 25,75 | 25,68 | 25,71 | -0,21% | 6.938,00 |
| 17.11.2021 | 25,95 | 25,97 | 25,70 | 25,76 | -0,12% | 2.906,00 |