Echtzeit-Aktienkurs Calamos Global Total Return Fund
Bid:
Ask:
Aktienkurse zur Calamos Global Total Return Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,45 | 16,09 | 14,99 | 15,75 | -7,27% | - |
| 24.02.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 5,43% | - |
| 23.02.2021 | 15,89 | 16,51 | 15,21 | 16,11 | -0,15% | - |
| 22.02.2021 | 16,13 | 16,13 | 16,13 | 16,13 | 0,22% | - |
| 19.02.2021 | 16,17 | 16,49 | 0,00 | 16,10 | 0,72% | - |
| 18.02.2021 | 15,86 | 16,88 | 15,17 | 15,98 | -3,03% | - |
| 17.02.2021 | 16,01 | 16,93 | 15,48 | 16,48 | 2,17% | - |
| 16.02.2021 | 16,43 | 16,43 | 15,65 | 16,13 | -0,98% | - |
| 12.02.2021 | 15,88 | 16,73 | 15,49 | 16,29 | -0,18% | - |
| 11.02.2021 | 16,00 | 16,41 | 0,00 | 16,32 | 2,35% | - |
| 10.02.2021 | 16,23 | 16,69 | 15,57 | 15,95 | 1,40% | - |
| 09.02.2021 | 15,78 | 16,15 | 0,00 | 15,73 | 1,00% | - |
| 08.02.2021 | 15,69 | 15,77 | 15,23 | 15,57 | 0,19% | - |
| 05.02.2021 | 15,61 | 16,03 | 15,30 | 15,54 | 0,97% | - |
| 03.02.2021 | 15,50 | 15,79 | 14,96 | 15,39 | 0,29% | - |
| 02.02.2021 | 15,50 | 15,70 | 14,95 | 15,35 | 3,58% | - |
| 01.02.2021 | 15,50 | 15,50 | 14,82 | 14,82 | -2,82% | - |
| 29.01.2021 | 15,47 | 15,94 | 14,73 | 15,25 | -3,14% | - |
| 28.01.2021 | 15,76 | 16,09 | 14,58 | 15,74 | 0,35% | - |
| 27.01.2021 | 15,49 | 15,78 | 15,23 | 15,69 | -0,63% | - |
| 26.01.2021 | 15,79 | 15,79 | 15,79 | 15,79 | 0,61% | - |
| 25.01.2021 | 14,79 | 15,76 | 14,79 | 15,69 | 0,06% | - |
| 22.01.2021 | 15,63 | 16,01 | 15,30 | 15,68 | 1,46% | - |
| 21.01.2021 | 15,08 | 15,46 | 15,08 | 15,46 | -2,34% | - |
| 20.01.2021 | 14,81 | 16,09 | 14,81 | 15,83 | 2,53% | - |
| 19.01.2021 | 15,34 | 16,10 | 15,34 | 15,44 | 1,01% | - |
| 15.01.2021 | 15,66 | 15,76 | 15,28 | 15,28 | -1,70% | - |
| 14.01.2021 | 15,24 | 15,92 | 15,24 | 15,55 | -0,19% | - |
| 13.01.2021 | 15,88 | 15,88 | 15,13 | 15,58 | 0,71% | - |
| 12.01.2021 | 15,73 | 15,75 | 15,03 | 15,47 | 0,39% | - |
| 11.01.2021 | 15,32 | 15,41 | 15,32 | 15,41 | 0,55% | - |
| 08.01.2021 | 15,38 | 15,97 | 15,05 | 15,32 | 0,52% | - |
| 07.01.2021 | 15,75 | 16,10 | 15,23 | 15,24 | -0,59% | - |
| 06.01.2021 | 14,89 | 15,70 | 14,53 | 15,33 | 2,99% | - |
| 05.01.2021 | 14,42 | 14,94 | 14,00 | 14,89 | 7,12% | - |
| 04.01.2021 | 14,78 | 14,97 | 13,90 | 13,90 | -5,64% | - |
| 31.12.2020 | 14,61 | 15,31 | 14,60 | 14,73 | -2,03% | - |
| 30.12.2020 | 14,69 | 15,17 | 14,69 | 15,03 | -1,09% | - |
| 29.12.2020 | 15,16 | 15,81 | 14,68 | 15,20 | 4,04% | - |
| 28.12.2020 | 14,60 | 15,15 | 14,58 | 14,61 | -13,09% | - |
| 24.12.2020 | 14,58 | 16,98 | 14,57 | 16,81 | 13,97% | - |
| 23.12.2020 | 14,99 | 15,11 | 14,65 | 14,75 | 1,31% | - |
| 22.12.2020 | 14,60 | 14,91 | 14,51 | 14,56 | 0,45% | - |
| 21.12.2020 | 14,61 | 15,00 | 14,12 | 14,49 | -1,86% | - |
| 18.12.2020 | 15,34 | 15,56 | 14,54 | 14,77 | -3,18% | - |
| 17.12.2020 | 15,05 | 15,59 | 14,69 | 15,25 | 3,21% | - |
| 16.12.2020 | 14,69 | 15,02 | 14,21 | 14,78 | 0,99% | - |
| 15.12.2020 | 14,43 | 14,88 | 14,30 | 14,63 | 3,10% | - |
| 14.12.2020 | 14,26 | 15,10 | 13,80 | 14,19 | 1,32% | - |
| 11.12.2020 | 14,30 | 14,33 | 13,47 | 14,01 | -0,92% | - |
| 10.12.2020 | 14,11 | 14,49 | 14,07 | 14,14 | -0,35% | - |
| 09.12.2020 | 14,38 | 14,72 | 13,97 | 14,19 | -8,95% | - |
| 08.12.2020 | 18,01 | 4.294,67 | 14,96 | 15,58 | 9,68% | - |
| 07.12.2020 | 14,36 | 14,67 | 14,19 | 14,21 | -0,42% | - |
| 04.12.2020 | 14,38 | 14,51 | 14,04 | 14,27 | -1,48% | - |
| 03.12.2020 | 14,33 | 14,73 | 14,15 | 14,48 | 2,80% | - |
| 02.12.2020 | 14,79 | 15,46 | 14,09 | 14,09 | -0,21% | - |
| 01.12.2020 | 13,97 | 14,71 | 13,85 | 14,12 | 1,04% | - |
| 30.11.2020 | 13,62 | 13,98 | 13,57 | 13,97 | 0,04% | - |
| 27.11.2020 | 13,71 | 13,98 | 13,61 | 13,97 | 2,38% | - |
| 25.11.2020 | 13,63 | 13,94 | 13,59 | 13,64 | 0,37% | - |
| 24.11.2020 | 13,61 | 14,12 | 13,23 | 13,59 | 0,55% | - |
| 23.11.2020 | 13,47 | 13,53 | 13,47 | 13,52 | 0,37% | - |
| 20.11.2020 | 13,52 | 13,53 | 13,10 | 13,47 | 0,45% | - |
| 19.11.2020 | 13,30 | 13,41 | 13,01 | 13,41 | 0,22% | - |
| 18.11.2020 | 13,42 | 13,87 | 13,04 | 13,38 | 0,38% | - |
| 17.11.2020 | 13,28 | 13,67 | 13,26 | 13,33 | -1,15% | - |
| 16.11.2020 | 13,17 | 13,51 | 13,13 | 13,48 | 3,30% | - |
| 13.11.2020 | 12,95 | 13,05 | 12,94 | 13,05 | 1,56% | - |
| 12.11.2020 | 12,96 | 13,21 | 12,49 | 12,85 | -2,13% | - |
| 11.11.2020 | 13,02 | 13,25 | 12,93 | 13,13 | 1,23% | - |
| 10.11.2020 | 12,75 | 13,16 | 12,70 | 12,97 | 0,46% | - |
| 09.11.2020 | 13,10 | 13,20 | 12,66 | 12,91 | 1,33% | - |
| 06.11.2020 | 12,53 | 12,97 | 12,52 | 12,74 | 1,03% | - |
| 05.11.2020 | 12,47 | 12,80 | 12,46 | 12,61 | 3,06% | - |
| 04.11.2020 | 12,22 | 12,42 | 11,86 | 12,24 | 2,34% | - |
| 03.11.2020 | 12,05 | 12,17 | 11,90 | 11,96 | 2,49% | - |
| 02.11.2020 | 11,65 | 11,80 | 11,65 | 11,67 | 1,35% | - |
| 30.10.2020 | 11,66 | 12,07 | 11,46 | 11,51 | -1,96% | - |
| 29.10.2020 | 11,61 | 11,97 | 0,00 | 11,74 | 0,95% | - |
| 28.10.2020 | 11,74 | 11,74 | 11,62 | 11,63 | -3,16% | - |
| 27.10.2020 | 12,12 | 12,18 | 11,80 | 12,01 | -0,54% | - |
| 26.10.2020 | 12,20 | 12,29 | 12,05 | 12,08 | -4,47% | - |
| 23.10.2020 | 12,32 | 12,64 | 12,28 | 12,64 | 2,89% | - |
| 22.10.2020 | 12,30 | 12,41 | 12,25 | 12,29 | 1,19% | - |
| 21.10.2020 | 12,57 | 12,58 | 12,14 | 12,14 | -2,80% | - |
| 20.10.2020 | 12,55 | 12,59 | 12,19 | 12,49 | 0,32% | - |
| 19.10.2020 | 12,62 | 12,62 | 12,45 | 12,45 | -3,82% | - |
| 16.10.2020 | 12,63 | 12,95 | 12,58 | 12,95 | 2,82% | - |
| 15.10.2020 | 12,49 | 12,63 | 12,45 | 12,59 | 1,49% | - |
| 14.10.2020 | 12,80 | 12,84 | 12,41 | 12,41 | -2,55% | - |
| 13.10.2020 | 12,95 | 12,95 | 12,69 | 12,73 | -1,36% | - |
| 12.10.2020 | 12,77 | 12,93 | 12,76 | 12,91 | 1,14% | - |
| 09.10.2020 | 12,55 | 12,83 | 12,55 | 12,76 | 0,91% | - |
| 08.10.2020 | 12,50 | 12,91 | 12,49 | 12,65 | 1,44% | - |
| 07.10.2020 | 12,21 | 12,78 | 12,20 | 12,47 | 2,59% | - |
| 06.10.2020 | 12,19 | 12,51 | 12,14 | 12,15 | 0,33% | - |
| 05.10.2020 | 12,01 | 12,11 | 12,00 | 12,11 | 1,59% | - |
| 02.10.2020 | 11,97 | 12,19 | 11,59 | 11,92 | -0,04% | - |
| 01.10.2020 | 11,91 | 12,20 | 0,00 | 11,93 | 0,25% | - |