14,500$
-0,62%
Echtzeit-Aktienkurs Blackstone GSO Long Short Credit Income Fund
Bid:
Ask:
Aktienkurse zur Blackstone GSO Long Short Credit Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,55 | 12,64 | 12,40 | 12,44 | -1,27% | 77.812,00 |
| 12.03.2025 | 12,48 | 12,60 | 12,37 | 12,60 | 1,20% | 76.812,00 |
| 11.03.2025 | 12,53 | 12,54 | 12,36 | 12,45 | -0,32% | 65.027,00 |
| 10.03.2025 | 12,50 | 12,61 | 12,36 | 12,49 | -0,16% | 84.209,00 |
| 07.03.2025 | 12,51 | 12,51 | 12,44 | 12,51 | -0,16% | 79.715,00 |
| 06.03.2025 | 12,56 | 12,58 | 12,46 | 12,53 | -0,24% | 82.103,00 |
| 05.03.2025 | 12,58 | 12,70 | 12,51 | 12,56 | -0,16% | 50.418,00 |
| 04.03.2025 | 12,66 | 12,69 | 12,49 | 12,58 | -0,63% | 118.617,00 |
| 03.03.2025 | 12,63 | 12,68 | 12,63 | 12,66 | 0,32% | 73.590,00 |
| 28.02.2025 | 12,61 | 12,64 | 12,56 | 12,62 | 0,24% | 61.712,00 |
| 27.02.2025 | 12,68 | 12,68 | 12,55 | 12,59 | -0,16% | 98.118,00 |
| 26.02.2025 | 12,62 | 12,72 | 12,55 | 12,61 | 0,00% | 80.327,00 |
| 25.02.2025 | 12,77 | 12,86 | 12,55 | 12,61 | -0,94% | 137.221,00 |
| 24.02.2025 | 12,83 | 12,90 | 12,65 | 12,73 | -0,70% | 70.215,00 |
| 21.02.2025 | 12,86 | 12,90 | 12,77 | 12,82 | -0,77% | 77.456,00 |
| 20.02.2025 | 12,95 | 12,95 | 12,85 | 12,92 | 0,00% | 53.638,00 |
| 19.02.2025 | 12,90 | 12,92 | 12,80 | 12,92 | 0,16% | 53.964,00 |
| 18.02.2025 | 12,99 | 12,99 | 12,85 | 12,90 | -0,31% | 88.153,00 |
| 14.02.2025 | 12,94 | 13,00 | 12,88 | 12,94 | 0,08% | 56.179,00 |
| 13.02.2025 | 12,94 | 13,00 | 12,88 | 12,93 | 0,31% | 95.253,00 |
| 12.02.2025 | 12,94 | 12,97 | 12,81 | 12,89 | -0,39% | 75.043,00 |
| 11.02.2025 | 12,92 | 12,96 | 12,86 | 12,94 | 0,54% | 71.369,00 |
| 10.02.2025 | 12,91 | 12,92 | 12,82 | 12,87 | -0,31% | 67.988,00 |
| 07.02.2025 | 12,93 | 12,93 | 12,84 | 12,91 | 0,00% | 56.911,00 |
| 06.02.2025 | 12,92 | 13,02 | 12,82 | 12,91 | -0,23% | 55.755,00 |
| 05.02.2025 | 12,90 | 12,94 | 12,81 | 12,94 | 0,62% | 124.161,00 |
| 04.02.2025 | 12,94 | 12,97 | 12,77 | 12,86 | -0,39% | 109.577,00 |
| 03.02.2025 | 12,91 | 12,92 | 12,80 | 12,91 | -0,23% | 93.979,00 |
| 31.01.2025 | 12,85 | 12,94 | 12,76 | 12,94 | 1,09% | 118.802,00 |
| 30.01.2025 | 12,80 | 12,82 | 12,74 | 12,80 | 0,39% | 35.391,00 |
| 29.01.2025 | 12,79 | 12,81 | 12,65 | 12,75 | -0,08% | 70.708,00 |
| 28.01.2025 | 12,79 | 12,79 | 12,70 | 12,76 | 0,08% | 35.882,00 |
| 27.01.2025 | 12,78 | 12,82 | 12,68 | 12,75 | -0,23% | 94.820,00 |
| 24.01.2025 | 12,77 | 12,81 | 12,72 | 12,78 | 0,24% | 59.551,00 |
| 23.01.2025 | 12,74 | 12,78 | 12,68 | 12,75 | 0,24% | 37.657,00 |
| 22.01.2025 | 12,85 | 12,85 | 12,67 | 12,72 | -0,55% | 66.173,00 |
| 21.01.2025 | 12,76 | 12,84 | 12,68 | 12,79 | 0,95% | 214.476,00 |
| 17.01.2025 | 12,74 | 12,79 | 12,63 | 12,67 | -0,31% | 82.213,00 |
| 16.01.2025 | 12,72 | 12,81 | 12,68 | 12,71 | 0,16% | 60.942,00 |
| 15.01.2025 | 12,72 | 12,81 | 12,61 | 12,69 | -0,08% | 60.568,00 |
| 14.01.2025 | 12,68 | 12,76 | 12,64 | 12,70 | 0,16% | 52.409,00 |
| 13.01.2025 | 12,70 | 12,72 | 12,60 | 12,68 | 0,00% | 72.412,00 |
| 10.01.2025 | 12,72 | 12,78 | 12,60 | 12,68 | -0,31% | 64.582,00 |
| 08.01.2025 | 12,67 | 12,72 | 12,57 | 12,72 | 0,71% | 110.097,00 |
| 07.01.2025 | 12,66 | 12,69 | 12,58 | 12,63 | 0,40% | 54.770,00 |
| 06.01.2025 | 12,65 | 12,65 | 12,54 | 12,58 | -0,24% | 38.026,00 |
| 03.01.2025 | 12,61 | 12,69 | 12,59 | 12,61 | -0,08% | 51.903,00 |
| 02.01.2025 | 12,51 | 12,62 | 12,49 | 12,62 | 1,45% | 52.701,00 |
| 31.12.2024 | 12,86 | 12,88 | 12,44 | 12,44 | -2,81% | 447.747,00 |
| 30.12.2024 | 12,67 | 12,80 | 12,61 | 12,80 | 0,95% | 69.208,00 |
| 27.12.2024 | 12,80 | 12,81 | 12,61 | 12,68 | -0,70% | 34.525,00 |
| 26.12.2024 | 12,71 | 12,92 | 12,66 | 12,77 | 0,24% | 28.962,00 |
| 24.12.2024 | 12,76 | 12,86 | 12,62 | 12,74 | -0,16% | 49.166,00 |
| 23.12.2024 | 12,62 | 12,78 | 12,62 | 12,76 | -0,08% | 54.136,00 |
| 20.12.2024 | 12,75 | 12,85 | 12,69 | 12,77 | 0,71% | 43.603,00 |
| 19.12.2024 | 12,86 | 12,86 | 12,65 | 12,68 | -1,01% | 40.960,00 |
| 18.12.2024 | 12,90 | 12,97 | 12,78 | 12,81 | -0,70% | 47.608,00 |
| 17.12.2024 | 13,03 | 13,03 | 12,87 | 12,90 | -1,07% | 67.085,00 |
| 16.12.2024 | 13,21 | 13,21 | 12,95 | 13,04 | -1,14% | 110.446,00 |
| 13.12.2024 | 13,13 | 13,19 | 13,09 | 13,19 | 0,69% | 85.107,00 |
| 12.12.2024 | 13,15 | 13,20 | 13,08 | 13,10 | -0,46% | 45.767,00 |
| 11.12.2024 | 13,08 | 13,22 | 12,98 | 13,16 | 0,92% | 100.649,00 |
| 10.12.2024 | 13,08 | 13,08 | 12,98 | 13,04 | 0,08% | 40.130,00 |
| 09.12.2024 | 13,04 | 13,05 | 13,00 | 13,03 | 0,23% | 34.974,00 |
| 06.12.2024 | 13,09 | 13,12 | 12,99 | 13,00 | -0,31% | 69.760,00 |
| 05.12.2024 | 13,07 | 13,08 | 13,02 | 13,04 | -0,15% | 67.430,00 |
| 04.12.2024 | 13,07 | 13,08 | 12,99 | 13,06 | 0,00% | 38.521,00 |
| 03.12.2024 | 12,94 | 13,12 | 12,93 | 13,06 | 0,93% | 51.254,00 |
| 02.12.2024 | 12,92 | 12,95 | 12,87 | 12,94 | 0,54% | 114.088,00 |
| 29.11.2024 | 12,88 | 12,97 | 12,77 | 12,87 | -0,08% | 85.110,00 |
| 27.11.2024 | 12,73 | 12,89 | 12,73 | 12,88 | 0,86% | 46.052,00 |
| 26.11.2024 | 12,88 | 12,88 | 12,71 | 12,77 | -0,85% | 61.822,00 |
| 25.11.2024 | 12,87 | 12,98 | 12,74 | 12,88 | 0,55% | 97.608,00 |
| 22.11.2024 | 12,78 | 12,82 | 12,71 | 12,81 | 0,55% | 42.717,00 |
| 21.11.2024 | 12,75 | 12,83 | 12,71 | 12,74 | -0,70% | 38.862,00 |
| 20.11.2024 | 12,87 | 12,87 | 12,80 | 12,83 | -0,23% | 37.489,00 |
| 19.11.2024 | 12,85 | 12,88 | 12,79 | 12,86 | -0,16% | 61.623,00 |
| 18.11.2024 | 12,83 | 12,88 | 12,73 | 12,88 | 0,78% | 58.316,00 |
| 15.11.2024 | 12,71 | 12,78 | 12,62 | 12,78 | 0,79% | 40.169,00 |
| 14.11.2024 | 12,71 | 12,75 | 12,66 | 12,68 | 0,08% | 24.270,00 |
| 13.11.2024 | 12,68 | 12,71 | 12,64 | 12,67 | 0,24% | 58.423,00 |
| 12.11.2024 | 12,84 | 12,86 | 12,60 | 12,64 | -1,86% | 86.242,00 |
| 11.11.2024 | 12,90 | 12,99 | 12,84 | 12,88 | 0,23% | 43.233,00 |
| 08.11.2024 | 12,78 | 12,93 | 12,75 | 12,85 | 0,63% | 83.426,00 |
| 07.11.2024 | 12,75 | 12,80 | 12,68 | 12,77 | 0,71% | 57.838,00 |
| 06.11.2024 | 12,67 | 12,76 | 12,66 | 12,68 | 0,24% | 48.383,00 |
| 05.11.2024 | 12,65 | 12,66 | 12,59 | 12,65 | 0,56% | 57.189,00 |
| 04.11.2024 | 12,65 | 12,68 | 12,58 | 12,58 | -0,47% | 44.279,00 |
| 01.11.2024 | 12,68 | 12,71 | 12,62 | 12,64 | 0,08% | 48.648,00 |
| 31.10.2024 | 12,69 | 12,73 | 12,61 | 12,63 | -0,39% | 55.078,00 |
| 30.10.2024 | 12,65 | 12,71 | 12,65 | 12,68 | 0,48% | 40.647,00 |
| 29.10.2024 | 12,63 | 12,67 | 12,61 | 12,62 | 0,16% | 43.672,00 |
| 28.10.2024 | 12,59 | 12,70 | 12,59 | 12,60 | -0,08% | 57.200,00 |
| 25.10.2024 | 12,68 | 12,71 | 12,60 | 12,61 | -0,39% | 47.338,00 |
| 24.10.2024 | 12,62 | 12,66 | 12,61 | 12,66 | -0,08% | 59.668,00 |
| 23.10.2024 | 12,73 | 12,76 | 12,63 | 12,67 | -0,47% | 31.969,00 |
| 22.10.2024 | 12,67 | 12,77 | 12,67 | 12,73 | 0,47% | 88.889,00 |
| 21.10.2024 | 12,66 | 12,67 | 12,60 | 12,67 | 0,56% | 83.997,00 |
| 18.10.2024 | 12,70 | 12,80 | 12,58 | 12,60 | -0,87% | 105.954,00 |
| 17.10.2024 | 12,76 | 12,79 | 12,70 | 12,71 | -0,24% | 74.294,00 |