Advent Claymore Convertible Securities and Income Fund
[WKN: A0MWHS | ISIN: US00764C1099]
Aktienkurse
18,240$
Echtzeit-Aktienkurs Advent Claymore Convertible Securities and Income Fund
Bid:
Ask:
Aktienkurse zur Advent Claymore Convertible Securities and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,96 | 13,04 | 12,75 | 12,91 | -0,54% | 142.829,00 |
| 14.10.2025 | 12,92 | 13,01 | 12,85 | 12,98 | 0,39% | 190.419,00 |
| 13.10.2025 | 12,95 | 13,01 | 12,89 | 12,93 | 0,94% | 138.014,00 |
| 10.10.2025 | 13,06 | 13,10 | 12,77 | 12,81 | -1,46% | 204.587,00 |
| 09.10.2025 | 13,00 | 13,07 | 12,95 | 13,00 | 0,31% | 210.593,00 |
| 08.10.2025 | 12,88 | 13,00 | 12,85 | 12,96 | 1,09% | 221.828,00 |
| 07.10.2025 | 12,81 | 12,83 | 12,78 | 12,82 | 0,39% | 151.488,00 |
| 06.10.2025 | 12,80 | 12,80 | 12,77 | 12,77 | -0,23% | 161.325,00 |
| 02.10.2025 | 12,76 | 12,81 | 12,67 | 12,80 | 0,31% | 173.640,00 |
| 01.10.2025 | 12,79 | 12,79 | 12,68 | 12,76 | -0,23% | 210.955,00 |
| 30.09.2025 | 12,79 | 12,80 | 12,71 | 12,79 | 0,16% | 184.974,00 |
| 29.09.2025 | 12,70 | 12,77 | 12,66 | 12,77 | 1,03% | 144.233,00 |
| 26.09.2025 | 12,68 | 12,72 | 12,55 | 12,64 | -0,24% | 125.724,00 |
| 25.09.2025 | 12,70 | 12,74 | 12,62 | 12,67 | -0,08% | 123.180,00 |
| 24.09.2025 | 12,78 | 12,80 | 12,62 | 12,68 | -0,63% | 107.590,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,71 | 12,76 | -0,23% | 107.839,00 |
| 22.09.2025 | 12,72 | 12,80 | 12,62 | 12,79 | 0,71% | 133.535,00 |
| 19.09.2025 | 12,71 | 12,75 | 12,68 | 12,70 | 0,00% | 124.796,00 |
| 18.09.2025 | 12,68 | 12,72 | 12,61 | 12,70 | 0,32% | 147.661,00 |
| 17.09.2025 | 12,66 | 12,70 | 12,60 | 12,66 | 0,24% | 125.214,00 |
| 16.09.2025 | 12,65 | 12,65 | 12,59 | 12,63 | 0,08% | 99.341,00 |
| 15.09.2025 | 12,58 | 12,63 | 12,57 | 12,62 | -0,71% | 127.286,00 |
| 12.09.2025 | 12,67 | 12,75 | 12,64 | 12,71 | 0,47% | 188.666,00 |
| 11.09.2025 | 12,59 | 12,67 | 12,58 | 12,65 | 0,40% | 212.871,00 |
| 10.09.2025 | 12,57 | 12,60 | 12,55 | 12,60 | 0,40% | 229.272,00 |
| 09.09.2025 | 12,55 | 12,55 | 12,52 | 12,55 | 0,40% | 103.886,00 |
| 08.09.2025 | 12,54 | 12,54 | 12,46 | 12,50 | 0,16% | 133.306,00 |
| 05.09.2025 | 12,48 | 12,48 | 12,42 | 12,48 | 0,08% | 194.286,00 |
| 04.09.2025 | 12,49 | 12,50 | 12,47 | 12,47 | -0,24% | 187.069,00 |
| 03.09.2025 | 12,55 | 12,57 | 12,48 | 12,50 | -0,24% | 166.124,00 |
| 02.09.2025 | 12,40 | 12,55 | 12,40 | 12,53 | 0,64% | 216.673,00 |
| 29.08.2025 | 12,47 | 12,50 | 12,41 | 12,45 | -0,16% | 148.951,00 |
| 28.08.2025 | 12,43 | 12,47 | 12,41 | 12,47 | 0,00% | 126.127,00 |
| 27.08.2025 | 12,40 | 12,47 | 12,38 | 12,47 | 0,97% | 136.057,00 |
| 26.08.2025 | 12,43 | 12,46 | 12,34 | 12,35 | -0,88% | 221.870,00 |
| 25.08.2025 | 12,49 | 12,49 | 12,36 | 12,46 | 0,32% | 159.280,00 |
| 22.08.2025 | 12,35 | 12,47 | 12,32 | 12,42 | 1,06% | 153.958,00 |
| 21.08.2025 | 12,28 | 12,34 | 12,26 | 12,29 | -0,41% | 88.018,00 |
| 20.08.2025 | 12,31 | 12,37 | 12,24 | 12,34 | 0,08% | 73.581,00 |
| 19.08.2025 | 12,43 | 12,47 | 12,30 | 12,33 | -0,64% | 91.583,00 |
| 18.08.2025 | 12,44 | 12,44 | 12,36 | 12,41 | -0,32% | 137.909,00 |
| 15.08.2025 | 12,47 | 12,52 | 12,41 | 12,45 | -0,80% | 206.211,00 |
| 14.08.2025 | 12,39 | 12,58 | 12,36 | 12,55 | 1,21% | 342.633,00 |
| 13.08.2025 | 12,32 | 12,41 | 12,31 | 12,40 | 0,98% | 243.216,00 |
| 12.08.2025 | 12,24 | 12,30 | 12,23 | 12,28 | 0,24% | 131.605,00 |
| 11.08.2025 | 12,26 | 12,26 | 12,20 | 12,25 | 0,08% | 144.320,00 |
| 08.08.2025 | 12,25 | 12,25 | 12,19 | 12,24 | 0,16% | 79.112,00 |
| 07.08.2025 | 12,22 | 12,30 | 12,22 | 12,22 | 0,00% | 106.812,00 |
| 06.08.2025 | 12,25 | 12,25 | 12,18 | 12,22 | 0,25% | 115.403,00 |
| 05.08.2025 | 12,20 | 12,20 | 12,13 | 12,19 | -0,08% | 82.012,00 |
| 04.08.2025 | 12,22 | 12,25 | 12,10 | 12,20 | 0,25% | 146.575,00 |
| 01.08.2025 | 12,24 | 12,25 | 12,05 | 12,17 | -1,06% | 94.869,00 |
| 31.07.2025 | 12,33 | 12,37 | 12,27 | 12,30 | 0,16% | 188.635,00 |
| 30.07.2025 | 12,25 | 12,30 | 12,23 | 12,28 | 0,16% | 115.919,00 |
| 29.07.2025 | 12,26 | 12,29 | 12,21 | 12,26 | 0,00% | 91.469,00 |
| 28.07.2025 | 12,29 | 12,29 | 12,23 | 12,26 | -0,08% | 83.878,00 |
| 25.07.2025 | 12,30 | 12,32 | 12,23 | 12,27 | 0,16% | 90.203,00 |
| 24.07.2025 | 12,28 | 12,29 | 12,21 | 12,25 | -0,33% | 101.558,00 |
| 23.07.2025 | 12,31 | 12,35 | 12,22 | 12,29 | 0,16% | 179.300,00 |
| 22.07.2025 | 12,23 | 12,32 | 12,16 | 12,27 | 0,41% | 189.586,00 |
| 21.07.2025 | 12,34 | 12,35 | 12,22 | 12,22 | -1,13% | 165.068,00 |
| 18.07.2025 | 12,09 | 12,36 | 12,04 | 12,36 | 1,98% | 488.992,00 |
| 17.07.2025 | 12,09 | 12,12 | 12,03 | 12,12 | 0,50% | 130.183,00 |
| 16.07.2025 | 12,14 | 12,17 | 11,94 | 12,06 | -0,58% | 167.857,00 |
| 15.07.2025 | 12,23 | 12,26 | 12,06 | 12,13 | -1,46% | 127.125,00 |
| 14.07.2025 | 12,29 | 12,34 | 12,22 | 12,31 | -0,32% | 240.626,00 |
| 11.07.2025 | 12,36 | 12,36 | 12,29 | 12,35 | -0,08% | 127.145,00 |
| 10.07.2025 | 12,30 | 12,36 | 12,30 | 12,36 | 0,65% | 132.319,00 |
| 09.07.2025 | 12,23 | 12,28 | 12,19 | 12,28 | 0,74% | 97.342,00 |
| 08.07.2025 | 12,15 | 12,20 | 12,11 | 12,19 | 0,49% | 103.275,00 |
| 07.07.2025 | 12,16 | 12,23 | 12,07 | 12,13 | -0,82% | 178.052,00 |
| 03.07.2025 | 12,22 | 12,23 | 12,18 | 12,23 | 0,00% | 75.248,00 |
| 02.07.2025 | 12,14 | 12,23 | 12,11 | 12,23 | 0,66% | 195.415,00 |
| 01.07.2025 | 12,12 | 12,16 | 12,07 | 12,15 | 0,33% | 170.628,00 |
| 30.06.2025 | 12,08 | 12,16 | 12,05 | 12,11 | 0,17% | 171.063,00 |
| 27.06.2025 | 12,03 | 12,12 | 12,01 | 12,09 | 0,67% | 163.064,00 |
| 26.06.2025 | 11,90 | 12,05 | 11,87 | 12,01 | 1,01% | 152.063,00 |
| 25.06.2025 | 11,85 | 11,89 | 11,77 | 11,89 | 1,02% | 116.707,00 |
| 24.06.2025 | 11,70 | 11,81 | 11,66 | 11,77 | 0,86% | 166.525,00 |
| 23.06.2025 | 11,63 | 11,69 | 11,56 | 11,67 | 0,43% | 134.482,00 |
| 20.06.2025 | 11,67 | 11,71 | 11,58 | 11,62 | -0,26% | 120.190,00 |
| 18.06.2025 | 11,66 | 11,73 | 11,59 | 11,65 | 0,00% | 110.582,00 |
| 17.06.2025 | 11,79 | 11,79 | 11,60 | 11,65 | -1,19% | 142.225,00 |
| 16.06.2025 | 11,90 | 11,91 | 11,70 | 11,79 | -0,59% | 239.675,00 |
| 13.06.2025 | 11,90 | 11,90 | 11,79 | 11,86 | -1,58% | 120.653,00 |
| 12.06.2025 | 11,95 | 12,06 | 11,93 | 12,05 | 1,01% | 268.843,00 |
| 11.06.2025 | 11,93 | 11,95 | 11,90 | 11,93 | 0,42% | 139.820,00 |
| 10.06.2025 | 11,90 | 11,94 | 11,86 | 11,88 | -0,08% | 230.623,00 |
| 09.06.2025 | 11,90 | 11,92 | 11,84 | 11,89 | 0,85% | 135.223,00 |
| 06.06.2025 | 11,79 | 11,83 | 11,78 | 11,79 | 0,43% | 79.262,00 |
| 05.06.2025 | 11,71 | 11,75 | 11,66 | 11,74 | 0,77% | 71.684,00 |
| 04.06.2025 | 11,68 | 11,76 | 11,65 | 11,65 | -0,09% | 152.001,00 |
| 03.06.2025 | 11,58 | 11,74 | 11,58 | 11,66 | 0,43% | 95.063,00 |
| 02.06.2025 | 11,65 | 11,67 | 11,50 | 11,61 | 0,00% | 96.898,00 |
| 30.05.2025 | 11,54 | 11,70 | 11,50 | 11,61 | -0,43% | 150.267,00 |
| 29.05.2025 | 11,67 | 11,68 | 11,60 | 11,66 | 0,69% | 103.387,00 |
| 28.05.2025 | 11,56 | 11,64 | 11,53 | 11,58 | 0,17% | 76.545,00 |
| 27.05.2025 | 11,60 | 11,64 | 11,50 | 11,56 | 0,61% | 88.245,00 |
| 23.05.2025 | 11,42 | 11,49 | 11,35 | 11,49 | 0,44% | 105.744,00 |
| 22.05.2025 | 11,54 | 11,54 | 11,36 | 11,44 | -0,09% | 162.861,00 |