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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,10 | 14,16 | 14,07 | 14,10 | 0,00% | 22.349,00 |
| 12.03.2025 | 14,17 | 14,17 | 14,05 | 14,10 | 0,00% | 39.568,00 |
| 11.03.2025 | 14,10 | 14,12 | 14,03 | 14,10 | 0,00% | 75.847,00 |
| 10.03.2025 | 14,10 | 14,14 | 14,07 | 14,10 | -0,35% | 62.401,00 |
| 07.03.2025 | 14,10 | 14,16 | 14,10 | 14,15 | 0,35% | 26.238,00 |
| 06.03.2025 | 14,12 | 14,15 | 14,05 | 14,10 | -0,21% | 52.422,00 |
| 05.03.2025 | 14,08 | 14,16 | 14,08 | 14,13 | 0,00% | 70.997,00 |
| 04.03.2025 | 14,08 | 14,13 | 14,03 | 14,13 | -0,07% | 130.753,00 |
| 03.03.2025 | 14,13 | 14,19 | 14,07 | 14,14 | 0,07% | 54.688,00 |
| 28.02.2025 | 14,09 | 14,13 | 14,01 | 14,13 | 0,71% | 163.471,00 |
| 27.02.2025 | 14,08 | 14,16 | 14,01 | 14,03 | -0,18% | 143.317,00 |
| 26.02.2025 | 14,13 | 14,18 | 14,05 | 14,06 | -0,67% | 74.072,00 |
| 25.02.2025 | 14,24 | 14,24 | 14,10 | 14,15 | -0,21% | 96.931,00 |
| 24.02.2025 | 14,21 | 14,23 | 14,09 | 14,18 | 0,00% | 81.133,00 |
| 21.02.2025 | 14,31 | 14,38 | 14,15 | 14,18 | -1,25% | 156.332,00 |
| 20.02.2025 | 14,40 | 14,42 | 14,34 | 14,36 | -0,10% | 23.417,00 |
| 19.02.2025 | 14,41 | 14,43 | 14,33 | 14,38 | -0,24% | 89.370,00 |
| 18.02.2025 | 14,47 | 14,48 | 14,39 | 14,41 | -0,21% | 65.498,00 |
| 14.02.2025 | 14,52 | 14,54 | 14,41 | 14,44 | -0,07% | 40.298,00 |
| 13.02.2025 | 14,61 | 14,62 | 14,41 | 14,45 | -0,69% | 62.399,00 |
| 12.02.2025 | 14,60 | 14,61 | 14,51 | 14,55 | -0,14% | 36.696,00 |
| 11.02.2025 | 14,57 | 14,58 | 14,56 | 14,57 | 0,28% | 34.625,00 |
| 10.02.2025 | 14,61 | 14,61 | 14,50 | 14,53 | -0,25% | 23.975,00 |
| 07.02.2025 | 14,59 | 14,59 | 14,50 | 14,57 | -0,02% | 18.005,00 |
| 06.02.2025 | 14,66 | 14,67 | 14,54 | 14,57 | -0,34% | 43.053,00 |
| 05.02.2025 | 14,67 | 14,68 | 14,60 | 14,62 | -0,14% | 33.444,00 |
| 04.02.2025 | 14,65 | 14,68 | 14,59 | 14,64 | 0,07% | 27.015,00 |
| 03.02.2025 | 14,59 | 14,64 | 14,54 | 14,63 | 0,21% | 38.263,00 |
| 31.01.2025 | 14,59 | 14,65 | 14,46 | 14,60 | 0,48% | 51.043,00 |
| 30.01.2025 | 14,35 | 14,54 | 14,35 | 14,53 | 1,75% | 42.287,00 |
| 29.01.2025 | 14,28 | 14,40 | 14,25 | 14,28 | -0,14% | 38.359,00 |
| 28.01.2025 | 14,26 | 14,30 | 14,25 | 14,30 | 0,35% | 15.843,00 |
| 27.01.2025 | 14,29 | 14,42 | 14,20 | 14,25 | -0,63% | 35.751,00 |
| 24.01.2025 | 14,38 | 14,38 | 14,31 | 14,34 | -0,14% | 28.737,00 |
| 23.01.2025 | 14,35 | 14,40 | 14,32 | 14,36 | -0,07% | 30.871,00 |
| 22.01.2025 | 14,44 | 14,44 | 14,28 | 14,37 | 0,42% | 74.410,00 |
| 21.01.2025 | 14,47 | 14,55 | 14,26 | 14,31 | 0,35% | 73.853,00 |
| 17.01.2025 | 14,26 | 14,31 | 14,23 | 14,26 | 0,07% | 29.531,00 |
| 16.01.2025 | 14,32 | 14,33 | 14,25 | 14,25 | -0,21% | 33.379,00 |
| 15.01.2025 | 14,35 | 14,35 | 14,28 | 14,28 | -0,07% | 90.219,00 |
| 14.01.2025 | 14,33 | 14,41 | 14,28 | 14,29 | -0,28% | 38.339,00 |
| 13.01.2025 | 14,23 | 14,43 | 14,20 | 14,33 | 0,49% | 70.606,00 |
| 10.01.2025 | 14,26 | 14,29 | 14,17 | 14,26 | -0,28% | 76.437,00 |
| 08.01.2025 | 14,31 | 14,32 | 14,25 | 14,30 | -0,07% | 160.414,00 |
| 07.01.2025 | 14,40 | 14,42 | 14,30 | 14,31 | -0,28% | 40.226,00 |
| 06.01.2025 | 14,36 | 14,45 | 14,35 | 14,35 | -0,07% | 35.804,00 |
| 03.01.2025 | 14,47 | 14,53 | 14,28 | 14,36 | -0,28% | 74.336,00 |
| 02.01.2025 | 14,43 | 14,46 | 14,31 | 14,40 | 0,42% | 34.036,00 |
| 31.12.2024 | 14,55 | 14,55 | 14,28 | 14,34 | -1,17% | 62.870,00 |
| 30.12.2024 | 14,45 | 14,55 | 14,40 | 14,51 | 0,35% | 37.411,00 |
| 27.12.2024 | 14,58 | 14,64 | 14,42 | 14,46 | -0,96% | 24.474,00 |
| 26.12.2024 | 14,61 | 14,67 | 14,53 | 14,60 | 0,34% | 37.597,00 |
| 24.12.2024 | 14,54 | 14,55 | 14,51 | 14,55 | 0,07% | 12.428,00 |
| 23.12.2024 | 14,41 | 14,59 | 14,36 | 14,54 | 0,21% | 56.310,00 |
| 20.12.2024 | 14,34 | 14,56 | 14,30 | 14,51 | 1,82% | 69.452,00 |
| 19.12.2024 | 14,35 | 14,36 | 14,25 | 14,25 | -0,11% | 79.089,00 |
| 18.12.2024 | 14,49 | 14,54 | 14,27 | 14,27 | -1,14% | 85.371,00 |
| 17.12.2024 | 14,50 | 14,50 | 14,41 | 14,43 | -0,65% | 65.411,00 |
| 16.12.2024 | 14,65 | 14,65 | 14,50 | 14,53 | -0,51% | 54.433,00 |
| 13.12.2024 | 14,62 | 14,62 | 14,56 | 14,60 | 0,48% | 44.832,00 |
| 12.12.2024 | 14,59 | 14,61 | 14,51 | 14,53 | -0,48% | 54.601,00 |
| 11.12.2024 | 14,56 | 14,64 | 14,51 | 14,60 | 0,27% | 31.310,00 |
| 10.12.2024 | 14,62 | 14,67 | 14,56 | 14,56 | -0,41% | 48.728,00 |
| 09.12.2024 | 14,59 | 14,62 | 14,53 | 14,62 | 0,00% | 80.653,00 |
| 06.12.2024 | 14,62 | 14,69 | 14,60 | 14,62 | 0,03% | 103.647,00 |
| 05.12.2024 | 14,66 | 14,69 | 14,60 | 14,62 | -0,31% | 30.001,00 |
| 04.12.2024 | 14,74 | 14,84 | 14,63 | 14,66 | -0,48% | 48.577,00 |
| 03.12.2024 | 14,80 | 14,84 | 14,73 | 14,73 | -0,20% | 59.060,00 |
| 02.12.2024 | 14,63 | 14,76 | 14,62 | 14,76 | 0,75% | 64.116,00 |
| 29.11.2024 | 14,68 | 14,70 | 14,60 | 14,65 | 0,27% | 43.457,00 |
| 27.11.2024 | 14,45 | 14,63 | 14,45 | 14,61 | 0,97% | 64.747,00 |
| 26.11.2024 | 14,48 | 14,51 | 14,46 | 14,47 | 0,00% | 24.861,00 |
| 25.11.2024 | 14,58 | 14,60 | 14,42 | 14,47 | -0,75% | 73.257,00 |
| 22.11.2024 | 14,42 | 14,58 | 14,42 | 14,58 | 1,11% | 34.051,00 |
| 21.11.2024 | 14,44 | 14,53 | 14,41 | 14,42 | -0,89% | 43.527,00 |
| 20.11.2024 | 14,60 | 14,60 | 14,49 | 14,55 | -0,27% | 68.631,00 |
| 19.11.2024 | 14,50 | 14,59 | 14,38 | 14,59 | 0,69% | 76.681,00 |
| 18.11.2024 | 14,37 | 14,52 | 14,37 | 14,49 | 0,91% | 82.637,00 |
| 15.11.2024 | 14,17 | 14,38 | 14,15 | 14,36 | 1,48% | 66.120,00 |
| 14.11.2024 | 14,18 | 14,27 | 14,14 | 14,15 | -0,28% | 40.773,00 |
| 13.11.2024 | 14,36 | 14,36 | 14,18 | 14,19 | -0,63% | 89.144,00 |
| 12.11.2024 | 14,42 | 14,43 | 14,27 | 14,28 | -0,90% | 45.686,00 |
| 11.11.2024 | 14,42 | 14,43 | 14,35 | 14,41 | -0,07% | 57.406,00 |
| 08.11.2024 | 14,33 | 14,44 | 14,32 | 14,42 | 0,63% | 79.648,00 |
| 07.11.2024 | 14,19 | 14,36 | 14,18 | 14,33 | 1,06% | 80.696,00 |
| 06.11.2024 | 14,30 | 14,30 | 14,16 | 14,18 | 0,07% | 28.098,00 |
| 05.11.2024 | 14,22 | 14,24 | 14,11 | 14,17 | -0,07% | 27.259,00 |
| 04.11.2024 | 14,18 | 14,23 | 14,11 | 14,18 | 0,00% | 57.633,00 |
| 01.11.2024 | 14,18 | 14,24 | 14,18 | 14,18 | 0,00% | 41.857,00 |
| 31.10.2024 | 14,17 | 14,23 | 14,15 | 14,18 | 0,21% | 68.941,00 |
| 30.10.2024 | 14,14 | 14,16 | 14,09 | 14,15 | 0,43% | 47.137,00 |
| 29.10.2024 | 14,07 | 14,13 | 14,05 | 14,09 | 0,07% | 39.803,00 |
| 28.10.2024 | 14,17 | 14,17 | 14,05 | 14,08 | 0,00% | 53.797,00 |
| 25.10.2024 | 14,12 | 14,15 | 14,01 | 14,08 | 0,19% | 62.723,00 |
| 24.10.2024 | 14,18 | 14,18 | 14,04 | 14,05 | -1,10% | 41.522,00 |
| 23.10.2024 | 14,28 | 14,29 | 14,19 | 14,21 | -0,47% | 50.918,00 |
| 22.10.2024 | 14,17 | 14,30 | 14,17 | 14,28 | 0,47% | 61.011,00 |
| 21.10.2024 | 14,21 | 14,24 | 14,15 | 14,21 | 0,00% | 41.542,00 |
| 18.10.2024 | 14,24 | 14,27 | 14,13 | 14,21 | -0,14% | 60.859,00 |
| 17.10.2024 | 14,27 | 14,27 | 14,15 | 14,23 | 0,19% | 26.888,00 |