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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,10 | 12,32 | 12,08 | 12,31 | 2,84% | 151.053,00 |
| 29.07.2026 | 12,21 | 12,25 | 11,89 | 11,97 | -2,13% | 241.988,00 |
| 28.07.2026 | 12,18 | 12,25 | 12,07 | 12,23 | -0,49% | 161.388,00 |
| 27.07.2026 | 12,36 | 12,38 | 12,16 | 12,29 | -0,24% | 140.324,00 |
| 24.07.2026 | 12,40 | 12,51 | 12,25 | 12,32 | -1,36% | 159.931,00 |
| 23.07.2026 | 12,53 | 12,65 | 12,45 | 12,49 | -1,11% | 85.358,00 |
| 22.07.2026 | 12,63 | 12,75 | 12,54 | 12,63 | -0,24% | 142.518,00 |
| 21.07.2026 | 12,56 | 12,70 | 12,53 | 12,66 | 1,04% | 100.121,00 |
| 20.07.2026 | 12,49 | 12,60 | 12,49 | 12,53 | -0,24% | 171.056,00 |
| 17.07.2026 | 12,61 | 12,62 | 12,40 | 12,56 | -1,26% | 181.678,00 |
| 16.07.2026 | 12,80 | 12,84 | 12,61 | 12,72 | -0,78% | 173.478,00 |
| 15.07.2026 | 12,82 | 12,93 | 12,77 | 12,82 | -0,93% | 116.542,00 |
| 14.07.2026 | 12,89 | 12,97 | 12,88 | 12,94 | 0,54% | 142.304,00 |
| 13.07.2026 | 13,03 | 13,05 | 12,87 | 12,87 | -1,45% | 137.918,00 |
| 10.07.2026 | 13,04 | 13,07 | 13,00 | 13,06 | 0,62% | 107.993,00 |
| 09.07.2026 | 12,93 | 13,04 | 12,91 | 12,98 | 1,01% | 157.585,00 |
| 08.07.2026 | 12,85 | 12,90 | 12,77 | 12,85 | -0,77% | 114.893,00 |
| 07.07.2026 | 12,96 | 13,00 | 12,90 | 12,95 | -0,46% | 95.763,00 |
| 06.07.2026 | 12,94 | 13,10 | 12,94 | 13,01 | 0,54% | 91.975,00 |
| 02.07.2026 | 13,03 | 13,10 | 12,92 | 12,94 | -0,84% | 150.348,00 |
| 01.07.2026 | 13,07 | 13,10 | 13,02 | 13,05 | -0,38% | 115.654,00 |
| 30.06.2026 | 13,07 | 13,10 | 13,01 | 13,10 | 0,46% | 160.378,00 |
| 29.06.2026 | 12,73 | 13,05 | 12,73 | 13,04 | 2,44% | 141.252,00 |
| 26.06.2026 | 12,75 | 12,81 | 12,68 | 12,73 | -1,09% | 103.410,00 |
| 25.06.2026 | 12,80 | 12,94 | 12,76 | 12,87 | 1,26% | 115.937,00 |
| 24.06.2026 | 12,85 | 12,90 | 12,70 | 12,71 | -0,94% | 111.691,00 |
| 23.06.2026 | 12,80 | 12,85 | 12,70 | 12,83 | -0,70% | 93.145,00 |
| 22.06.2026 | 12,99 | 13,05 | 12,90 | 12,92 | 0,00% | 111.434,00 |
| 18.06.2026 | 13,00 | 13,11 | 12,90 | 12,92 | 1,25% | 200.747,00 |
| 17.06.2026 | 12,95 | 12,99 | 12,76 | 12,76 | -1,16% | 107.548,00 |
| 16.06.2026 | 12,87 | 12,97 | 12,84 | 12,91 | 0,70% | 168.698,00 |
| 15.06.2026 | 12,85 | 12,92 | 12,75 | 12,82 | -0,16% | 101.932,00 |
| 12.06.2026 | 12,75 | 12,92 | 12,72 | 12,84 | 0,94% | 125.046,00 |
| 11.06.2026 | 12,64 | 12,75 | 12,54 | 12,72 | 1,11% | 164.488,00 |
| 10.06.2026 | 12,65 | 12,77 | 12,54 | 12,58 | -0,71% | 97.961,00 |
| 09.06.2026 | 12,69 | 12,83 | 12,48 | 12,67 | -0,16% | 118.168,00 |
| 08.06.2026 | 12,85 | 12,86 | 12,69 | 12,69 | -0,24% | 129.372,00 |
| 05.06.2026 | 12,95 | 13,00 | 12,62 | 12,72 | -2,23% | 162.191,00 |
| 04.06.2026 | 13,00 | 13,06 | 12,87 | 13,01 | 0,08% | 163.325,00 |
| 03.06.2026 | 13,11 | 13,15 | 12,99 | 13,00 | -1,59% | 155.487,00 |
| 02.06.2026 | 13,19 | 13,28 | 13,16 | 13,21 | 0,38% | 163.564,00 |
| 01.06.2026 | 13,07 | 13,16 | 13,04 | 13,16 | 0,69% | 174.958,00 |
| 29.05.2026 | 13,11 | 13,14 | 13,02 | 13,07 | 0,08% | 206.019,00 |
| 28.05.2026 | 12,85 | 13,07 | 12,82 | 13,06 | 1,16% | 192.422,00 |
| 27.05.2026 | 12,93 | 12,97 | 12,87 | 12,91 | 0,31% | 213.119,00 |
| 26.05.2026 | 12,79 | 12,89 | 12,79 | 12,87 | 1,34% | 83.127,00 |
| 22.05.2026 | 12,70 | 12,76 | 12,60 | 12,70 | 0,47% | 159.771,00 |
| 21.05.2026 | 12,40 | 12,68 | 12,31 | 12,64 | 2,27% | 168.867,00 |
| 20.05.2026 | 12,29 | 12,38 | 12,21 | 12,36 | 1,48% | 142.959,00 |
| 19.05.2026 | 12,26 | 12,30 | 12,11 | 12,18 | -0,81% | 241.722,00 |
| 18.05.2026 | 12,48 | 12,49 | 12,26 | 12,28 | -1,60% | 243.945,00 |
| 15.05.2026 | 12,65 | 12,69 | 12,48 | 12,48 | -3,26% | 76.596,00 |
| 14.05.2026 | 12,90 | 12,99 | 12,84 | 12,90 | 0,23% | 175.479,00 |
| 13.05.2026 | 12,80 | 12,87 | 12,77 | 12,87 | 0,55% | 148.474,00 |
| 12.05.2026 | 12,95 | 12,95 | 12,69 | 12,80 | -1,08% | 126.154,00 |
| 11.05.2026 | 12,93 | 13,04 | 12,89 | 12,94 | 0,08% | 188.145,00 |
| 08.05.2026 | 12,75 | 12,96 | 12,75 | 12,93 | 1,41% | 125.965,00 |
| 07.05.2026 | 12,86 | 12,88 | 12,70 | 12,75 | -0,62% | 126.924,00 |
| 06.05.2026 | 12,75 | 12,87 | 12,70 | 12,83 | 1,34% | 167.052,00 |
| 05.05.2026 | 12,57 | 12,69 | 12,54 | 12,66 | 0,96% | 80.270,00 |
| 04.05.2026 | 12,52 | 12,69 | 12,52 | 12,54 | 0,24% | 133.588,00 |
| 01.05.2026 | 12,55 | 12,67 | 12,51 | 12,51 | 0,08% | 85.095,00 |
| 30.04.2026 | 12,48 | 12,54 | 12,42 | 12,50 | 0,73% | 158.011,00 |
| 29.04.2026 | 12,28 | 12,41 | 12,27 | 12,41 | 1,06% | 82.271,00 |
| 28.04.2026 | 12,38 | 12,38 | 12,14 | 12,28 | -0,81% | 138.652,00 |
| 27.04.2026 | 12,37 | 12,43 | 12,34 | 12,38 | -0,08% | 115.992,00 |
| 24.04.2026 | 12,47 | 12,50 | 12,34 | 12,39 | -0,24% | 82.140,00 |
| 23.04.2026 | 12,57 | 12,59 | 12,38 | 12,42 | -0,96% | 89.712,00 |
| 22.04.2026 | 12,48 | 12,57 | 12,44 | 12,54 | 0,97% | 135.341,00 |
| 21.04.2026 | 12,50 | 12,59 | 12,37 | 12,42 | -0,96% | 138.081,00 |
| 20.04.2026 | 12,43 | 12,54 | 12,41 | 12,54 | 1,29% | 186.716,00 |
| 17.04.2026 | 12,49 | 12,50 | 12,33 | 12,38 | -0,08% | 173.506,00 |
| 16.04.2026 | 12,46 | 12,46 | 12,35 | 12,39 | -0,24% | 122.547,00 |
| 15.04.2026 | 12,38 | 12,43 | 12,27 | 12,42 | 0,00% | 121.378,00 |
| 14.04.2026 | 12,25 | 12,49 | 12,13 | 12,42 | 1,06% | 155.895,00 |
| 13.04.2026 | 12,12 | 12,35 | 12,02 | 12,29 | 1,15% | 201.261,00 |
| 10.04.2026 | 12,26 | 12,26 | 12,13 | 12,15 | -0,33% | 75.626,00 |
| 09.04.2026 | 12,03 | 12,22 | 12,02 | 12,19 | 1,41% | 221.553,00 |
| 08.04.2026 | 11,98 | 12,17 | 11,95 | 12,02 | 2,74% | 196.641,00 |
| 07.04.2026 | 11,49 | 11,71 | 11,47 | 11,70 | 1,74% | 127.106,00 |
| 06.04.2026 | 11,55 | 11,60 | 11,44 | 11,50 | -0,35% | 179.020,00 |
| 02.04.2026 | 11,26 | 11,54 | 11,23 | 11,54 | 1,50% | 211.461,00 |
| 01.04.2026 | 11,20 | 11,48 | 11,12 | 11,37 | 1,88% | 266.234,00 |
| 31.03.2026 | 10,87 | 11,22 | 10,86 | 11,16 | 3,14% | 223.692,00 |
| 30.03.2026 | 10,98 | 11,10 | 10,77 | 10,82 | -1,46% | 273.818,00 |
| 27.03.2026 | 11,22 | 11,28 | 10,92 | 10,98 | -2,83% | 416.430,00 |
| 26.03.2026 | 11,54 | 11,56 | 11,29 | 11,30 | -1,82% | 160.818,00 |
| 25.03.2026 | 11,45 | 11,66 | 11,45 | 11,51 | 0,52% | 176.223,00 |
| 24.03.2026 | 11,59 | 11,59 | 11,44 | 11,45 | -0,95% | 142.951,00 |
| 23.03.2026 | 11,52 | 11,66 | 11,46 | 11,56 | 1,23% | 147.979,00 |
| 20.03.2026 | 11,90 | 11,94 | 11,36 | 11,42 | -4,36% | 294.777,00 |
| 19.03.2026 | 11,92 | 11,96 | 11,81 | 11,94 | -0,50% | 215.735,00 |
| 18.03.2026 | 12,00 | 12,05 | 11,98 | 12,00 | 0,08% | 68.342,00 |
| 17.03.2026 | 11,95 | 11,99 | 11,89 | 11,99 | 0,76% | 97.411,00 |
| 16.03.2026 | 11,90 | 12,01 | 11,87 | 11,90 | 0,51% | 120.608,00 |
| 13.03.2026 | 12,00 | 12,04 | 11,80 | 11,84 | -2,15% | 184.302,00 |
| 12.03.2026 | 12,23 | 12,23 | 12,05 | 12,10 | -1,55% | 176.590,00 |
| 11.03.2026 | 12,25 | 12,36 | 12,25 | 12,29 | 0,41% | 167.057,00 |
| 10.03.2026 | 12,10 | 12,30 | 12,05 | 12,24 | 1,49% | 1,00 |
| 09.03.2026 | 11,98 | 12,07 | 11,86 | 12,06 | -0,25% | 1,00 |