16,710$
1,15%
Echtzeit-Aktienkurs Blackstone GSO Senior Floating Rate Term Fund
Bid:
Ask:
Aktienkurse zur Blackstone GSO Senior Floating Rate Term Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,89 | 13,96 | 13,89 | 13,91 | -0,32% | 18.025,00 |
| 13.10.2025 | 13,91 | 14,00 | 13,83 | 13,95 | 0,65% | 45.676,00 |
| 10.10.2025 | 13,85 | 13,89 | 13,77 | 13,86 | -0,22% | 73.554,00 |
| 09.10.2025 | 13,87 | 13,91 | 13,86 | 13,89 | 0,22% | 48.151,00 |
| 08.10.2025 | 13,77 | 13,88 | 13,77 | 13,86 | 0,58% | 44.277,00 |
| 07.10.2025 | 13,80 | 13,87 | 13,75 | 13,78 | -0,36% | 54.449,00 |
| 06.10.2025 | 13,93 | 13,96 | 13,83 | 13,83 | -1,21% | 27.752,00 |
| 02.10.2025 | 13,91 | 14,00 | 13,91 | 14,00 | 0,50% | 34.581,00 |
| 01.10.2025 | 13,99 | 14,05 | 13,92 | 13,93 | -0,92% | 53.306,00 |
| 30.09.2025 | 14,02 | 14,11 | 13,96 | 14,06 | 0,36% | 68.438,00 |
| 29.09.2025 | 13,96 | 14,02 | 13,92 | 14,01 | -0,07% | 58.947,00 |
| 26.09.2025 | 14,01 | 14,14 | 13,99 | 14,02 | -0,28% | 61.928,00 |
| 25.09.2025 | 14,00 | 14,10 | 13,99 | 14,06 | 0,07% | 41.759,00 |
| 24.09.2025 | 14,06 | 14,10 | 14,02 | 14,05 | -0,28% | 54.947,00 |
| 23.09.2025 | 14,14 | 14,14 | 14,06 | 14,09 | -0,28% | 44.914,00 |
| 22.09.2025 | 14,14 | 14,19 | 14,11 | 14,13 | 0,21% | 24.589,00 |
| 19.09.2025 | 14,09 | 14,15 | 14,08 | 14,10 | -0,14% | 53.119,00 |
| 18.09.2025 | 14,08 | 14,16 | 14,08 | 14,12 | 0,14% | 39.792,00 |
| 17.09.2025 | 14,09 | 14,15 | 14,06 | 14,10 | -0,07% | 51.786,00 |
| 16.09.2025 | 14,12 | 14,16 | 14,11 | 14,11 | -0,07% | 58.666,00 |
| 15.09.2025 | 14,09 | 14,19 | 14,09 | 14,12 | -0,04% | 66.208,00 |
| 12.09.2025 | 14,11 | 14,15 | 14,10 | 14,13 | 0,11% | 60.579,00 |
| 11.09.2025 | 14,15 | 14,21 | 14,11 | 14,11 | -0,28% | 22.785,00 |
| 10.09.2025 | 14,22 | 14,28 | 14,12 | 14,15 | -0,63% | 44.989,00 |
| 09.09.2025 | 14,27 | 14,31 | 14,22 | 14,24 | -0,42% | 31.766,00 |
| 08.09.2025 | 14,28 | 14,32 | 14,27 | 14,30 | 0,14% | 38.594,00 |
| 05.09.2025 | 14,25 | 14,31 | 14,25 | 14,28 | 0,35% | 14.976,00 |
| 04.09.2025 | 14,23 | 14,27 | 14,22 | 14,23 | -0,21% | 24.357,00 |
| 03.09.2025 | 14,24 | 14,30 | 14,23 | 14,26 | 0,14% | 35.945,00 |
| 02.09.2025 | 14,29 | 14,31 | 14,22 | 14,24 | -0,21% | 17.564,00 |
| 29.08.2025 | 14,26 | 14,28 | 14,20 | 14,27 | 0,07% | 49.563,00 |
| 28.08.2025 | 14,18 | 14,28 | 14,18 | 14,26 | 0,32% | 37.458,00 |
| 27.08.2025 | 14,26 | 14,29 | 14,17 | 14,22 | -0,21% | 58.109,00 |
| 26.08.2025 | 14,19 | 14,25 | 14,18 | 14,25 | 0,18% | 47.116,00 |
| 25.08.2025 | 14,24 | 14,28 | 14,17 | 14,22 | 0,33% | 57.340,00 |
| 22.08.2025 | 14,18 | 14,24 | 14,16 | 14,17 | -0,20% | 29.902,00 |
| 21.08.2025 | 14,23 | 14,24 | 14,17 | 14,20 | -0,20% | 19.597,00 |
| 20.08.2025 | 14,29 | 14,32 | 14,18 | 14,23 | -0,56% | 33.531,00 |
| 19.08.2025 | 14,28 | 14,35 | 14,23 | 14,31 | 0,28% | 21.817,00 |
| 18.08.2025 | 14,22 | 14,28 | 14,21 | 14,27 | 0,14% | 24.568,00 |
| 15.08.2025 | 14,15 | 14,27 | 14,15 | 14,25 | 0,64% | 30.489,00 |
| 14.08.2025 | 14,18 | 14,19 | 14,13 | 14,16 | -0,49% | 29.518,00 |
| 13.08.2025 | 14,18 | 14,24 | 14,12 | 14,23 | 0,49% | 23.205,00 |
| 12.08.2025 | 14,18 | 14,18 | 14,11 | 14,16 | -0,14% | 19.931,00 |
| 11.08.2025 | 14,14 | 14,19 | 14,08 | 14,18 | 0,28% | 25.723,00 |
| 08.08.2025 | 14,15 | 14,21 | 14,11 | 14,14 | -0,14% | 34.008,00 |
| 07.08.2025 | 14,21 | 14,21 | 14,13 | 14,16 | 0,35% | 34.838,00 |
| 06.08.2025 | 14,18 | 14,22 | 14,11 | 14,11 | -0,56% | 44.494,00 |
| 05.08.2025 | 14,15 | 14,24 | 14,11 | 14,19 | 0,28% | 24.236,00 |
| 04.08.2025 | 14,16 | 14,18 | 14,12 | 14,15 | 0,00% | 14.913,00 |
| 01.08.2025 | 14,16 | 14,18 | 14,12 | 14,15 | 0,07% | 24.910,00 |
| 31.07.2025 | 14,05 | 14,31 | 14,05 | 14,14 | -0,21% | 72.366,00 |
| 30.07.2025 | 14,15 | 14,27 | 14,12 | 14,17 | 0,13% | 28.251,00 |
| 29.07.2025 | 14,20 | 14,25 | 14,10 | 14,15 | -0,27% | 31.585,00 |
| 28.07.2025 | 14,16 | 14,29 | 14,14 | 14,19 | -0,07% | 47.223,00 |
| 25.07.2025 | 14,07 | 14,21 | 14,07 | 14,20 | 0,57% | 43.403,00 |
| 24.07.2025 | 14,21 | 14,22 | 14,10 | 14,12 | -1,12% | 44.303,00 |
| 23.07.2025 | 14,29 | 14,31 | 14,22 | 14,28 | -0,28% | 24.276,00 |
| 22.07.2025 | 14,30 | 14,33 | 14,26 | 14,32 | 0,10% | 41.725,00 |
| 21.07.2025 | 14,30 | 14,33 | 14,26 | 14,31 | 0,18% | 37.478,00 |
| 18.07.2025 | 14,30 | 14,34 | 14,26 | 14,28 | -0,28% | 25.303,00 |
| 17.07.2025 | 14,30 | 14,35 | 14,26 | 14,32 | 0,07% | 41.174,00 |
| 16.07.2025 | 14,24 | 14,31 | 14,24 | 14,31 | 0,35% | 25.095,00 |
| 15.07.2025 | 14,24 | 14,30 | 14,23 | 14,26 | -0,07% | 18.961,00 |
| 14.07.2025 | 14,21 | 14,27 | 14,20 | 14,27 | 0,49% | 17.673,00 |
| 11.07.2025 | 14,17 | 14,27 | 14,15 | 14,20 | -0,49% | 77.861,00 |
| 10.07.2025 | 14,30 | 14,31 | 14,17 | 14,27 | 0,07% | 38.713,00 |
| 09.07.2025 | 14,33 | 14,33 | 14,26 | 14,26 | -0,45% | 28.731,00 |
| 08.07.2025 | 14,29 | 14,35 | 14,26 | 14,33 | 0,35% | 20.028,00 |
| 07.07.2025 | 14,29 | 14,30 | 14,18 | 14,28 | -0,10% | 50.366,00 |
| 03.07.2025 | 14,27 | 14,33 | 14,25 | 14,29 | 0,07% | 42.527,00 |
| 02.07.2025 | 14,25 | 14,34 | 14,20 | 14,28 | -0,21% | 51.625,00 |
| 01.07.2025 | 14,28 | 14,32 | 14,16 | 14,31 | 0,07% | 26.176,00 |
| 30.06.2025 | 14,23 | 14,30 | 14,22 | 14,30 | 0,49% | 42.839,00 |
| 27.06.2025 | 14,23 | 14,28 | 14,15 | 14,23 | -0,08% | 32.866,00 |
| 26.06.2025 | 14,24 | 14,28 | 14,16 | 14,24 | 0,01% | 18.693,00 |
| 25.06.2025 | 14,15 | 14,26 | 14,11 | 14,24 | 0,80% | 25.684,00 |
| 24.06.2025 | 14,04 | 14,19 | 14,04 | 14,13 | 0,33% | 24.891,00 |
| 23.06.2025 | 14,11 | 14,12 | 14,05 | 14,08 | -0,71% | 23.886,00 |
| 20.06.2025 | 14,18 | 14,20 | 14,13 | 14,18 | 0,11% | 13.851,00 |
| 18.06.2025 | 14,16 | 14,18 | 14,14 | 14,16 | -0,08% | 20.938,00 |
| 17.06.2025 | 14,15 | 14,23 | 14,15 | 14,18 | -0,18% | 10.056,00 |
| 16.06.2025 | 14,23 | 14,24 | 14,17 | 14,20 | 0,07% | 9.763,00 |
| 13.06.2025 | 14,13 | 14,25 | 14,13 | 14,19 | -0,14% | 32.300,00 |
| 12.06.2025 | 14,13 | 14,23 | 14,12 | 14,21 | 0,35% | 21.641,00 |
| 11.06.2025 | 14,12 | 14,18 | 14,11 | 14,16 | 0,28% | 17.055,00 |
| 10.06.2025 | 14,16 | 14,17 | 14,08 | 14,12 | -0,21% | 44.177,00 |
| 09.06.2025 | 14,19 | 14,23 | 14,12 | 14,15 | 0,07% | 36.769,00 |
| 06.06.2025 | 14,17 | 14,23 | 14,14 | 14,14 | -0,42% | 22.480,00 |
| 05.06.2025 | 14,11 | 14,25 | 14,11 | 14,20 | 0,39% | 25.928,00 |
| 04.06.2025 | 14,19 | 14,19 | 14,11 | 14,15 | -0,25% | 14.266,00 |
| 03.06.2025 | 14,15 | 14,23 | 14,13 | 14,18 | 0,21% | 31.742,00 |
| 02.06.2025 | 14,12 | 14,23 | 14,08 | 14,15 | 0,43% | 23.909,00 |
| 30.05.2025 | 14,13 | 14,19 | 14,09 | 14,09 | -0,21% | 57.632,00 |
| 29.05.2025 | 14,10 | 14,14 | 14,06 | 14,12 | 0,36% | 21.706,00 |
| 28.05.2025 | 14,09 | 14,11 | 14,06 | 14,07 | 0,14% | 45.474,00 |
| 27.05.2025 | 14,17 | 14,17 | 14,05 | 14,05 | -0,25% | 50.292,00 |
| 23.05.2025 | 14,01 | 14,20 | 14,01 | 14,09 | 0,11% | 15.533,00 |
| 22.05.2025 | 14,01 | 14,11 | 14,01 | 14,07 | -0,42% | 23.579,00 |
| 21.05.2025 | 14,15 | 14,21 | 14,10 | 14,13 | -0,35% | 17.907,00 |