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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 12,21 | 12,25 | 12,09 | 12,09 | -1,71% | 1,00 |
| 05.03.2026 | 12,46 | 12,49 | 12,28 | 12,30 | -1,52% | 1,00 |
| 04.03.2026 | 12,42 | 12,51 | 12,36 | 12,49 | 1,05% | 1,00 |
| 03.03.2026 | 12,45 | 12,50 | 12,21 | 12,36 | -1,59% | 1,00 |
| 02.03.2026 | 12,47 | 12,58 | 12,40 | 12,56 | 0,32% | 1,00 |
| 27.02.2026 | 12,47 | 12,59 | 12,46 | 12,52 | -0,40% | 1,00 |
| 26.02.2026 | 12,62 | 12,62 | 12,48 | 12,57 | 0,00% | 1,00 |
| 25.02.2026 | 12,59 | 12,62 | 12,53 | 12,57 | 0,56% | 1,00 |
| 24.02.2026 | 12,48 | 12,54 | 12,44 | 12,50 | 0,08% | 1,00 |
| 23.02.2026 | 12,63 | 12,63 | 12,44 | 12,49 | -0,79% | 1,00 |
| 20.02.2026 | 12,62 | 12,67 | 12,57 | 12,59 | -0,08% | 102.834,00 |
| 19.02.2026 | 12,61 | 12,62 | 12,51 | 12,60 | 0,32% | 106.770,00 |
| 18.02.2026 | 12,60 | 12,62 | 12,55 | 12,56 | -0,32% | 140.345,00 |
| 17.02.2026 | 12,66 | 12,66 | 12,50 | 12,60 | -0,47% | 206.396,00 |
| 13.02.2026 | 12,60 | 12,66 | 12,43 | 12,66 | -0,24% | 271.005,00 |
| 12.02.2026 | 12,77 | 12,77 | 12,60 | 12,69 | -0,39% | 195.566,00 |
| 11.02.2026 | 12,75 | 12,77 | 12,71 | 12,74 | -0,23% | 122.686,00 |
| 10.02.2026 | 12,74 | 12,78 | 12,70 | 12,77 | 0,63% | 238.851,00 |
| 09.02.2026 | 12,68 | 12,69 | 12,58 | 12,69 | 0,40% | 170.647,00 |
| 06.02.2026 | 12,51 | 12,65 | 12,50 | 12,64 | 0,80% | 172.964,00 |
| 05.02.2026 | 12,60 | 12,67 | 12,43 | 12,54 | -0,63% | 171.740,00 |
| 04.02.2026 | 12,77 | 12,77 | 12,56 | 12,62 | -0,79% | 183.914,00 |
| 03.02.2026 | 12,76 | 12,80 | 12,63 | 12,72 | -0,31% | 136.632,00 |
| 02.02.2026 | 12,66 | 12,76 | 12,63 | 12,76 | 0,63% | 125.766,00 |
| 30.01.2026 | 12,77 | 12,80 | 12,63 | 12,68 | -0,94% | 145.778,00 |
| 29.01.2026 | 12,88 | 12,88 | 12,71 | 12,80 | -0,47% | 178.462,00 |
| 28.01.2026 | 12,83 | 12,87 | 12,80 | 12,86 | 0,47% | 103.085,00 |
| 27.01.2026 | 12,79 | 12,82 | 12,74 | 12,80 | 0,31% | 155.011,00 |
| 26.01.2026 | 12,79 | 12,81 | 12,73 | 12,76 | 0,00% | 93.221,00 |
| 23.01.2026 | 12,74 | 12,76 | 12,66 | 12,76 | 0,24% | 95.024,00 |
| 22.01.2026 | 12,73 | 12,76 | 12,70 | 12,73 | 0,24% | 121.490,00 |
| 21.01.2026 | 12,67 | 12,70 | 12,57 | 12,70 | 0,63% | 143.742,00 |
| 20.01.2026 | 12,65 | 12,69 | 12,60 | 12,62 | -0,79% | 140.325,00 |
| 16.01.2026 | 12,68 | 12,74 | 12,63 | 12,72 | 0,00% | 935.479,00 |
| 15.01.2026 | 12,73 | 12,83 | 12,71 | 12,72 | -1,32% | 304.510,00 |
| 14.01.2026 | 12,87 | 12,90 | 12,77 | 12,89 | 0,31% | 302.449,00 |
| 13.01.2026 | 12,94 | 12,94 | 12,80 | 12,85 | -0,08% | 252.915,00 |
| 12.01.2026 | 12,84 | 12,87 | 12,78 | 12,86 | -0,08% | 225.217,00 |
| 09.01.2026 | 12,78 | 12,89 | 12,78 | 12,87 | 0,70% | 105.527,00 |
| 08.01.2026 | 12,70 | 12,79 | 12,70 | 12,78 | 0,00% | 135.137,00 |
| 07.01.2026 | 12,86 | 12,86 | 12,72 | 12,78 | -0,39% | 165.774,00 |
| 06.01.2026 | 12,73 | 12,87 | 12,69 | 12,83 | 1,58% | 225.421,00 |
| 05.01.2026 | 12,63 | 12,67 | 12,58 | 12,63 | 0,40% | 165.008,00 |
| 02.01.2026 | 12,54 | 12,63 | 12,52 | 12,58 | 0,32% | 128.785,00 |
| 31.12.2025 | 12,62 | 12,67 | 12,52 | 12,54 | 0,00% | 186.926,00 |
| 30.12.2025 | 12,70 | 12,74 | 12,54 | 12,54 | -0,95% | 226.078,00 |
| 29.12.2025 | 12,62 | 12,68 | 12,61 | 12,66 | 0,48% | 91.614,00 |
| 26.12.2025 | 12,64 | 12,67 | 12,60 | 12,60 | -0,55% | 87.618,00 |
| 24.12.2025 | 12,64 | 12,67 | 12,60 | 12,67 | 0,56% | 56.002,00 |
| 23.12.2025 | 12,60 | 12,61 | 12,53 | 12,60 | 0,48% | 97.531,00 |
| 22.12.2025 | 12,52 | 12,60 | 12,42 | 12,54 | 0,48% | 149.601,00 |
| 19.12.2025 | 12,43 | 12,49 | 12,40 | 12,48 | 0,81% | 109.921,00 |
| 18.12.2025 | 12,35 | 12,39 | 12,25 | 12,38 | 0,81% | 91.989,00 |
| 17.12.2025 | 12,32 | 12,40 | 12,22 | 12,28 | 0,00% | 105.243,00 |
| 16.12.2025 | 12,34 | 12,42 | 12,22 | 12,28 | -0,49% | 89.780,00 |
| 15.12.2025 | 12,48 | 12,58 | 12,34 | 12,34 | -1,67% | 103.898,00 |
| 12.12.2025 | 12,55 | 12,59 | 12,53 | 12,55 | -0,55% | 133.586,00 |
| 11.12.2025 | 12,64 | 12,70 | 12,55 | 12,62 | -0,16% | 173.572,00 |
| 10.12.2025 | 12,66 | 12,67 | 12,54 | 12,64 | 0,16% | 157.124,00 |
| 09.12.2025 | 12,64 | 12,73 | 12,61 | 12,62 | -0,08% | 139.696,00 |
| 08.12.2025 | 12,70 | 12,70 | 12,52 | 12,63 | -0,39% | 122.969,00 |
| 05.12.2025 | 12,71 | 12,75 | 12,63 | 12,68 | -0,08% | 79.203,00 |
| 04.12.2025 | 12,62 | 12,69 | 12,58 | 12,69 | 1,12% | 108.035,00 |
| 03.12.2025 | 12,47 | 12,63 | 12,47 | 12,55 | 0,32% | 98.597,00 |
| 02.12.2025 | 12,70 | 12,71 | 12,51 | 12,51 | -1,03% | 188.618,00 |
| 01.12.2025 | 12,68 | 12,70 | 12,56 | 12,64 | -0,24% | 147.975,00 |
| 28.11.2025 | 12,59 | 12,68 | 12,56 | 12,67 | 0,96% | 157.326,00 |
| 26.11.2025 | 12,41 | 12,55 | 12,40 | 12,55 | 1,46% | 160.602,00 |
| 25.11.2025 | 12,34 | 12,39 | 12,25 | 12,37 | 0,65% | 175.695,00 |
| 24.11.2025 | 12,15 | 12,30 | 12,05 | 12,29 | 1,24% | 256.455,00 |
| 21.11.2025 | 12,04 | 12,24 | 12,00 | 12,14 | 0,91% | 124.991,00 |