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 |
|---|---|---|---|---|---|---|
| 29.09.2025 | 11,95 | 12,05 | 11,95 | 11,98 | -0,08% | 88.604,00 |
| 26.09.2025 | 12,11 | 12,19 | 11,99 | 11,99 | -1,32% | 88.875,00 |
| 25.09.2025 | 12,19 | 12,24 | 12,12 | 12,15 | -0,33% | 55.628,00 |
| 24.09.2025 | 12,20 | 12,22 | 12,16 | 12,19 | -0,41% | 74.164,00 |
| 23.09.2025 | 12,21 | 12,29 | 12,16 | 12,24 | -0,57% | 99.427,00 |
| 22.09.2025 | 12,38 | 12,38 | 12,26 | 12,31 | -0,36% | 47.599,00 |
| 19.09.2025 | 12,36 | 12,40 | 12,26 | 12,36 | -0,04% | 30.911,00 |
| 18.09.2025 | 12,37 | 12,39 | 12,34 | 12,36 | -0,24% | 56.587,00 |
| 17.09.2025 | 12,45 | 12,45 | 12,33 | 12,39 | 0,00% | 72.022,00 |
| 16.09.2025 | 12,45 | 12,45 | 12,37 | 12,39 | -0,56% | 35.412,00 |
| 15.09.2025 | 12,45 | 12,60 | 12,39 | 12,46 | 0,00% | 162.872,00 |
| 12.09.2025 | 12,55 | 12,55 | 12,44 | 12,46 | -0,48% | 59.373,00 |
| 11.09.2025 | 12,49 | 12,55 | 12,45 | 12,52 | 0,24% | 142.316,00 |
| 10.09.2025 | 12,48 | 12,54 | 12,43 | 12,49 | 0,40% | 152.009,00 |
| 09.09.2025 | 12,50 | 12,50 | 12,42 | 12,44 | -0,48% | 66.007,00 |
| 08.09.2025 | 12,59 | 12,60 | 12,45 | 12,50 | -0,56% | 135.785,00 |
| 05.09.2025 | 12,54 | 12,60 | 12,44 | 12,57 | 0,60% | 130.788,00 |
| 04.09.2025 | 12,50 | 12,52 | 12,41 | 12,50 | 0,04% | 65.883,00 |
| 03.09.2025 | 12,50 | 12,52 | 12,45 | 12,49 | -0,08% | 42.955,00 |
| 02.09.2025 | 12,48 | 12,53 | 12,47 | 12,50 | 0,00% | 39.694,00 |
| 29.08.2025 | 12,47 | 12,54 | 12,38 | 12,50 | -0,32% | 235.341,00 |
| 28.08.2025 | 12,54 | 12,55 | 12,44 | 12,54 | 0,24% | 61.820,00 |
| 27.08.2025 | 12,53 | 12,54 | 12,44 | 12,51 | 0,08% | 75.374,00 |
| 26.08.2025 | 12,44 | 12,51 | 12,41 | 12,50 | 0,81% | 69.304,00 |
| 25.08.2025 | 12,34 | 12,41 | 12,34 | 12,40 | 0,49% | 40.365,00 |
| 22.08.2025 | 12,39 | 12,39 | 12,30 | 12,34 | -0,56% | 89.732,00 |
| 21.08.2025 | 12,44 | 12,45 | 12,38 | 12,41 | -0,24% | 32.869,00 |
| 20.08.2025 | 12,44 | 12,46 | 12,35 | 12,44 | 0,08% | 120.748,00 |
| 19.08.2025 | 12,45 | 12,47 | 12,43 | 12,43 | 0,16% | 58.236,00 |
| 18.08.2025 | 12,46 | 12,49 | 12,41 | 12,41 | -0,32% | 38.878,00 |
| 15.08.2025 | 12,47 | 12,51 | 12,43 | 12,45 | 0,24% | 37.923,00 |
| 14.08.2025 | 12,48 | 12,48 | 12,41 | 12,42 | -0,08% | 56.319,00 |
| 13.08.2025 | 12,47 | 12,53 | 12,40 | 12,43 | -0,08% | 54.001,00 |
| 12.08.2025 | 12,45 | 12,49 | 12,35 | 12,44 | 0,00% | 57.984,00 |
| 11.08.2025 | 12,45 | 12,49 | 12,41 | 12,44 | -0,32% | 45.661,00 |
| 08.08.2025 | 12,43 | 12,52 | 12,40 | 12,48 | 0,08% | 52.360,00 |
| 07.08.2025 | 12,41 | 12,52 | 12,39 | 12,47 | 0,00% | 64.330,00 |
| 06.08.2025 | 12,44 | 12,52 | 12,42 | 12,47 | 0,00% | 78.348,00 |
| 05.08.2025 | 12,54 | 12,54 | 12,39 | 12,47 | 0,08% | 45.549,00 |
| 04.08.2025 | 12,56 | 12,65 | 12,43 | 12,46 | -0,56% | 50.297,00 |
| 01.08.2025 | 12,52 | 12,59 | 12,42 | 12,53 | -0,32% | 103.108,00 |
| 31.07.2025 | 12,57 | 12,63 | 12,50 | 12,57 | -0,24% | 63.842,00 |
| 30.07.2025 | 12,50 | 12,61 | 12,47 | 12,60 | 0,80% | 60.076,00 |
| 29.07.2025 | 12,48 | 12,55 | 12,46 | 12,50 | 0,40% | 67.935,00 |
| 28.07.2025 | 12,42 | 12,57 | 12,40 | 12,45 | 0,08% | 82.509,00 |
| 25.07.2025 | 12,45 | 12,45 | 12,39 | 12,44 | 0,24% | 58.014,00 |
| 24.07.2025 | 12,53 | 12,53 | 12,39 | 12,41 | -1,27% | 67.078,00 |
| 23.07.2025 | 12,53 | 12,60 | 12,53 | 12,57 | 0,00% | 108.227,00 |
| 22.07.2025 | 12,56 | 12,63 | 12,53 | 12,57 | 0,08% | 50.784,00 |
| 21.07.2025 | 12,59 | 12,60 | 12,51 | 12,56 | -0,24% | 48.638,00 |
| 18.07.2025 | 12,58 | 12,60 | 12,55 | 12,59 | 0,08% | 41.395,00 |
| 17.07.2025 | 12,54 | 12,60 | 12,50 | 12,58 | 0,16% | 99.759,00 |
| 16.07.2025 | 12,50 | 12,58 | 12,49 | 12,56 | 0,56% | 43.711,00 |
| 15.07.2025 | 12,51 | 12,53 | 12,45 | 12,49 | -0,40% | 83.898,00 |
| 14.07.2025 | 12,48 | 12,55 | 12,40 | 12,54 | 0,72% | 71.425,00 |
| 11.07.2025 | 12,48 | 12,51 | 12,42 | 12,45 | -0,32% | 60.271,00 |
| 10.07.2025 | 12,52 | 12,52 | 12,46 | 12,49 | 0,08% | 43.434,00 |
| 09.07.2025 | 12,46 | 12,50 | 12,42 | 12,48 | 0,32% | 44.590,00 |
| 08.07.2025 | 12,46 | 12,47 | 12,40 | 12,44 | 0,00% | 25.955,00 |
| 07.07.2025 | 12,44 | 12,49 | 12,37 | 12,44 | -0,24% | 121.103,00 |
| 03.07.2025 | 12,42 | 12,51 | 12,40 | 12,47 | 0,24% | 93.763,00 |
| 02.07.2025 | 12,40 | 12,46 | 12,38 | 12,44 | 0,16% | 38.767,00 |
| 01.07.2025 | 12,36 | 12,43 | 12,34 | 12,42 | 0,08% | 40.644,00 |
| 30.06.2025 | 12,30 | 12,41 | 12,29 | 12,41 | 1,06% | 149.744,00 |
| 27.06.2025 | 12,24 | 12,28 | 12,24 | 12,28 | 0,33% | 36.184,00 |
| 26.06.2025 | 12,24 | 12,26 | 12,21 | 12,24 | 0,16% | 34.678,00 |
| 25.06.2025 | 12,19 | 12,25 | 12,18 | 12,22 | 0,66% | 35.262,00 |
| 24.06.2025 | 12,12 | 12,15 | 12,10 | 12,14 | 0,41% | 119.481,00 |
| 23.06.2025 | 12,12 | 12,19 | 12,08 | 12,09 | -1,14% | 124.653,00 |
| 20.06.2025 | 12,27 | 12,27 | 12,18 | 12,23 | 0,25% | 43.026,00 |
| 18.06.2025 | 12,23 | 12,24 | 12,18 | 12,20 | -0,25% | 54.651,00 |
| 17.06.2025 | 12,19 | 12,24 | 12,18 | 12,23 | 0,00% | 41.924,00 |
| 16.06.2025 | 12,33 | 12,33 | 12,19 | 12,23 | -0,33% | 37.819,00 |
| 13.06.2025 | 12,27 | 12,33 | 12,22 | 12,27 | 0,00% | 49.250,00 |
| 12.06.2025 | 12,23 | 12,32 | 12,23 | 12,27 | 0,66% | 76.246,00 |
| 11.06.2025 | 12,21 | 12,27 | 12,16 | 12,19 | 0,00% | 99.567,00 |
| 10.06.2025 | 12,23 | 12,23 | 12,14 | 12,19 | 0,00% | 84.773,00 |
| 09.06.2025 | 12,21 | 12,25 | 12,16 | 12,19 | 0,25% | 75.120,00 |
| 06.06.2025 | 12,22 | 12,26 | 12,16 | 12,16 | -0,25% | 42.604,00 |
| 05.06.2025 | 12,15 | 12,21 | 12,10 | 12,19 | 0,41% | 39.700,00 |
| 04.06.2025 | 12,15 | 12,17 | 12,07 | 12,14 | 0,17% | 64.497,00 |
| 03.06.2025 | 12,15 | 12,16 | 12,12 | 12,12 | -0,41% | 39.671,00 |
| 02.06.2025 | 12,15 | 12,19 | 12,12 | 12,17 | 0,41% | 51.228,00 |
| 30.05.2025 | 12,13 | 12,20 | 12,10 | 12,12 | -0,33% | 61.780,00 |
| 29.05.2025 | 12,09 | 12,16 | 12,07 | 12,16 | 0,66% | 42.273,00 |
| 28.05.2025 | 12,10 | 12,12 | 12,04 | 12,08 | 0,08% | 112.947,00 |
| 27.05.2025 | 12,23 | 12,24 | 12,06 | 12,07 | -0,49% | 192.374,00 |
| 23.05.2025 | 12,11 | 12,19 | 12,09 | 12,13 | -0,08% | 78.320,00 |
| 22.05.2025 | 12,11 | 12,14 | 12,06 | 12,14 | -0,41% | 39.502,00 |
| 21.05.2025 | 12,30 | 12,35 | 12,18 | 12,19 | -1,06% | 109.672,00 |
| 20.05.2025 | 12,31 | 12,34 | 12,28 | 12,32 | 0,16% | 24.822,00 |
| 19.05.2025 | 12,31 | 12,31 | 12,25 | 12,30 | -0,24% | 46.661,00 |
| 16.05.2025 | 12,36 | 12,36 | 12,31 | 12,33 | -0,32% | 24.707,00 |
| 15.05.2025 | 12,24 | 12,37 | 12,24 | 12,37 | 0,73% | 90.014,00 |
| 14.05.2025 | 12,25 | 12,35 | 12,25 | 12,28 | 0,08% | 39.297,00 |
| 13.05.2025 | 12,21 | 12,31 | 12,21 | 12,27 | 0,33% | 48.355,00 |
| 12.05.2025 | 12,16 | 12,33 | 12,16 | 12,23 | 0,16% | 113.452,00 |
| 09.05.2025 | 12,12 | 12,22 | 12,08 | 12,21 | 1,33% | 74.230,00 |
| 08.05.2025 | 12,11 | 12,16 | 12,05 | 12,05 | -0,08% | 34.865,00 |
| 07.05.2025 | 12,12 | 12,14 | 12,05 | 12,06 | -0,41% | 32.915,00 |