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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,53 | 11,59 | 11,44 | 11,45 | -0,61% | 143.979,00 |
| 12.03.2025 | 11,58 | 11,58 | 11,43 | 11,52 | 0,44% | 162.224,00 |
| 11.03.2025 | 11,48 | 11,53 | 11,42 | 11,47 | -0,43% | 140.572,00 |
| 10.03.2025 | 11,69 | 11,75 | 11,43 | 11,52 | -1,37% | 173.280,00 |
| 07.03.2025 | 11,75 | 11,77 | 11,63 | 11,68 | -0,17% | 175.078,00 |
| 06.03.2025 | 11,85 | 11,92 | 11,68 | 11,70 | -1,60% | 165.158,00 |
| 05.03.2025 | 11,92 | 11,98 | 11,76 | 11,89 | -0,17% | 149.528,00 |
| 04.03.2025 | 11,83 | 11,97 | 11,67 | 11,91 | 0,25% | 200.481,00 |
| 03.03.2025 | 11,97 | 12,00 | 11,86 | 11,88 | -0,59% | 225.113,00 |
| 28.02.2025 | 11,93 | 11,95 | 11,84 | 11,95 | 0,93% | 148.776,00 |
| 27.02.2025 | 11,90 | 11,95 | 11,84 | 11,84 | -0,84% | 142.842,00 |
| 26.02.2025 | 11,90 | 11,98 | 11,86 | 11,94 | 0,51% | 110.137,00 |
| 25.02.2025 | 12,00 | 12,11 | 11,83 | 11,88 | -1,04% | 188.620,00 |
| 24.02.2025 | 12,09 | 12,12 | 12,01 | 12,01 | -0,62% | 112.667,00 |
| 21.02.2025 | 12,25 | 12,26 | 12,06 | 12,08 | -0,90% | 93.564,00 |
| 20.02.2025 | 12,24 | 12,29 | 12,13 | 12,19 | -0,16% | 88.828,00 |
| 19.02.2025 | 12,25 | 12,34 | 12,16 | 12,21 | -0,41% | 200.901,00 |
| 18.02.2025 | 12,30 | 12,30 | 12,24 | 12,26 | -0,24% | 135.079,00 |
| 14.02.2025 | 12,28 | 12,33 | 12,26 | 12,29 | -0,41% | 149.084,00 |
| 13.02.2025 | 12,32 | 12,38 | 12,32 | 12,34 | 0,08% | 98.938,00 |
| 12.02.2025 | 12,24 | 12,33 | 12,24 | 12,33 | 0,57% | 153.123,00 |
| 11.02.2025 | 12,28 | 12,36 | 12,24 | 12,26 | -0,08% | 155.003,00 |
| 10.02.2025 | 12,36 | 12,39 | 12,21 | 12,27 | -0,49% | 121.042,00 |
| 07.02.2025 | 12,36 | 12,42 | 12,30 | 12,33 | 0,16% | 83.322,00 |
| 06.02.2025 | 12,30 | 12,39 | 12,30 | 12,31 | 0,16% | 103.108,00 |
| 05.02.2025 | 12,23 | 12,32 | 12,19 | 12,29 | 0,82% | 120.123,00 |
| 04.02.2025 | 12,19 | 12,19 | 12,14 | 12,19 | 0,41% | 119.781,00 |
| 03.02.2025 | 12,12 | 12,23 | 12,02 | 12,14 | -0,57% | 225.736,00 |
| 31.01.2025 | 12,26 | 12,30 | 12,13 | 12,21 | 0,00% | 191.834,00 |
| 30.01.2025 | 12,14 | 12,22 | 12,06 | 12,21 | 0,66% | 232.943,00 |
| 29.01.2025 | 12,19 | 12,29 | 12,04 | 12,13 | -0,41% | 141.639,00 |
| 28.01.2025 | 12,17 | 12,27 | 12,11 | 12,18 | 0,08% | 173.654,00 |
| 27.01.2025 | 12,24 | 12,30 | 12,16 | 12,17 | -0,57% | 127.052,00 |
| 24.01.2025 | 12,22 | 12,30 | 12,19 | 12,24 | 0,66% | 122.248,00 |
| 23.01.2025 | 12,17 | 12,23 | 12,07 | 12,16 | 0,00% | 236.989,00 |
| 22.01.2025 | 12,25 | 12,25 | 12,16 | 12,16 | -0,41% | 107.683,00 |
| 21.01.2025 | 12,19 | 12,25 | 12,15 | 12,21 | 0,49% | 192.068,00 |
| 17.01.2025 | 12,20 | 12,20 | 12,12 | 12,15 | 0,25% | 184.901,00 |
| 16.01.2025 | 12,05 | 12,20 | 12,05 | 12,12 | 0,58% | 179.547,00 |
| 15.01.2025 | 11,90 | 12,13 | 11,85 | 12,05 | 1,18% | 226.240,00 |
| 14.01.2025 | 11,90 | 11,99 | 11,87 | 11,91 | 0,51% | 217.852,00 |
| 13.01.2025 | 11,75 | 11,89 | 11,70 | 11,85 | 0,68% | 172.695,00 |
| 10.01.2025 | 11,72 | 11,80 | 11,60 | 11,77 | -0,25% | 240.798,00 |
| 08.01.2025 | 11,88 | 11,91 | 11,72 | 11,80 | -0,67% | 209.771,00 |
| 07.01.2025 | 11,99 | 12,00 | 11,81 | 11,88 | -0,42% | 121.790,00 |
| 06.01.2025 | 11,94 | 11,98 | 11,90 | 11,93 | -0,25% | 214.186,00 |
| 03.01.2025 | 11,74 | 11,97 | 11,74 | 11,96 | 1,87% | 138.270,00 |
| 02.01.2025 | 11,77 | 11,84 | 11,70 | 11,74 | -0,25% | 144.317,00 |
| 31.12.2024 | 11,83 | 11,85 | 11,72 | 11,77 | 0,09% | 149.495,00 |
| 30.12.2024 | 11,75 | 11,79 | 11,69 | 11,76 | -0,34% | 156.763,00 |
| 27.12.2024 | 11,82 | 11,88 | 11,74 | 11,80 | -0,59% | 110.227,00 |
| 26.12.2024 | 11,95 | 11,97 | 11,82 | 11,87 | -0,67% | 171.213,00 |
| 24.12.2024 | 11,78 | 11,99 | 11,75 | 11,95 | 1,62% | 96.958,00 |
| 23.12.2024 | 11,84 | 11,84 | 11,70 | 11,76 | -0,84% | 234.409,00 |
| 20.12.2024 | 11,75 | 11,92 | 11,75 | 11,86 | 0,59% | 125.349,00 |
| 19.12.2024 | 11,75 | 11,84 | 11,73 | 11,79 | 0,94% | 194.132,00 |
| 18.12.2024 | 12,02 | 12,10 | 11,68 | 11,68 | -3,79% | 292.592,00 |
| 17.12.2024 | 12,22 | 12,22 | 12,00 | 12,14 | -0,74% | 153.717,00 |
| 16.12.2024 | 12,24 | 12,25 | 12,07 | 12,23 | 0,00% | 154.574,00 |
| 13.12.2024 | 12,34 | 12,34 | 12,03 | 12,23 | -2,00% | 209.395,00 |
| 12.12.2024 | 12,50 | 12,50 | 12,45 | 12,48 | -0,16% | 157.601,00 |
| 11.12.2024 | 12,40 | 12,50 | 12,38 | 12,50 | 1,13% | 178.976,00 |
| 10.12.2024 | 12,35 | 12,38 | 12,31 | 12,36 | 0,32% | 94.045,00 |
| 09.12.2024 | 12,38 | 12,39 | 12,31 | 12,32 | -0,16% | 147.804,00 |
| 06.12.2024 | 12,33 | 12,36 | 12,29 | 12,34 | 0,24% | 175.969,00 |
| 05.12.2024 | 12,30 | 12,31 | 12,23 | 12,31 | 0,41% | 166.425,00 |
| 04.12.2024 | 12,30 | 12,30 | 12,24 | 12,26 | -0,33% | 177.106,00 |
| 03.12.2024 | 12,25 | 12,30 | 12,20 | 12,30 | 0,82% | 227.828,00 |
| 02.12.2024 | 12,12 | 12,22 | 12,12 | 12,20 | 0,16% | 163.786,00 |
| 29.11.2024 | 12,24 | 12,24 | 12,09 | 12,18 | -0,16% | 200.945,00 |
| 27.11.2024 | 12,13 | 12,20 | 12,08 | 12,20 | 1,16% | 266.533,00 |
| 26.11.2024 | 11,97 | 12,10 | 11,97 | 12,06 | 0,50% | 283.696,00 |
| 25.11.2024 | 11,95 | 12,00 | 11,89 | 12,00 | 1,10% | 369.291,00 |
| 22.11.2024 | 11,87 | 11,89 | 11,81 | 11,87 | 0,08% | 214.611,00 |
| 21.11.2024 | 11,96 | 11,96 | 11,84 | 11,86 | -0,42% | 217.529,00 |
| 20.11.2024 | 11,97 | 11,97 | 11,87 | 11,91 | -0,08% | 290.500,00 |
| 19.11.2024 | 11,78 | 11,97 | 11,75 | 11,92 | 1,10% | 588.152,00 |
| 18.11.2024 | 11,79 | 11,79 | 11,71 | 11,79 | 0,94% | 206.984,00 |
| 15.11.2024 | 11,79 | 11,79 | 11,62 | 11,68 | -1,77% | 227.343,00 |
| 14.11.2024 | 11,95 | 11,98 | 11,85 | 11,89 | -0,17% | 401.289,00 |
| 13.11.2024 | 11,91 | 11,95 | 11,87 | 11,91 | 0,42% | 338.888,00 |
| 12.11.2024 | 11,84 | 11,89 | 11,77 | 11,86 | 0,94% | 393.574,00 |
| 11.11.2024 | 11,68 | 11,80 | 11,67 | 11,75 | 0,77% | 262.503,00 |
| 08.11.2024 | 11,58 | 11,69 | 11,56 | 11,66 | 0,69% | 186.919,00 |
| 07.11.2024 | 11,45 | 11,60 | 11,45 | 11,58 | 1,05% | 180.623,00 |
| 06.11.2024 | 11,34 | 11,49 | 11,33 | 11,46 | 1,42% | 220.395,00 |
| 05.11.2024 | 11,26 | 11,32 | 11,22 | 11,30 | 0,53% | 193.406,00 |
| 04.11.2024 | 11,18 | 11,27 | 11,17 | 11,24 | 0,72% | 185.469,00 |
| 01.11.2024 | 11,13 | 11,18 | 11,06 | 11,16 | 0,27% | 208.153,00 |
| 31.10.2024 | 11,19 | 11,21 | 11,10 | 11,13 | -0,18% | 247.565,00 |
| 30.10.2024 | 11,17 | 11,19 | 11,11 | 11,15 | -0,18% | 182.120,00 |
| 29.10.2024 | 11,20 | 11,22 | 11,13 | 11,17 | -0,45% | 187.482,00 |
| 28.10.2024 | 11,24 | 11,31 | 11,20 | 11,22 | -0,18% | 187.300,00 |
| 25.10.2024 | 11,34 | 11,34 | 11,23 | 11,24 | -0,18% | 111.050,00 |
| 24.10.2024 | 11,35 | 11,35 | 11,21 | 11,26 | -0,53% | 269.818,00 |
| 23.10.2024 | 11,34 | 11,42 | 11,29 | 11,32 | -0,53% | 210.386,00 |
| 22.10.2024 | 11,42 | 11,43 | 11,34 | 11,38 | -0,18% | 172.158,00 |
| 21.10.2024 | 11,40 | 11,48 | 11,38 | 11,40 | -0,18% | 317.411,00 |
| 18.10.2024 | 11,45 | 11,45 | 11,36 | 11,42 | 0,09% | 170.760,00 |
| 17.10.2024 | 11,48 | 11,48 | 11,38 | 11,41 | -0,09% | 215.728,00 |