13,685$
0,04%
Echtzeit-Aktienkurs Blackstone / GSO Strategic Credit Fund
Bid:
Ask:
Aktienkurse zur Blackstone / GSO Strategic Credit Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,13 | 12,22 | 12,11 | 12,15 | -0,16% | 123.886,00 |
| 30.09.2025 | 12,10 | 12,22 | 12,09 | 12,17 | 0,83% | 127.871,00 |
| 29.09.2025 | 12,15 | 12,17 | 12,01 | 12,07 | -0,66% | 165.423,00 |
| 26.09.2025 | 12,16 | 12,20 | 12,06 | 12,15 | -0,25% | 176.365,00 |
| 25.09.2025 | 12,17 | 12,30 | 12,15 | 12,18 | -0,33% | 153.783,00 |
| 24.09.2025 | 12,21 | 12,26 | 12,21 | 12,22 | -0,16% | 170.223,00 |
| 23.09.2025 | 12,24 | 12,30 | 12,21 | 12,24 | -0,41% | 74.117,00 |
| 22.09.2025 | 12,32 | 12,32 | 12,27 | 12,29 | -0,08% | 86.809,00 |
| 19.09.2025 | 12,36 | 12,38 | 12,30 | 12,30 | -0,40% | 159.762,00 |
| 18.09.2025 | 12,36 | 12,36 | 12,32 | 12,35 | 0,24% | 137.600,00 |
| 17.09.2025 | 12,40 | 12,44 | 12,32 | 12,32 | -0,65% | 148.083,00 |
| 16.09.2025 | 12,47 | 12,47 | 12,37 | 12,40 | -0,40% | 134.762,00 |
| 15.09.2025 | 12,48 | 12,50 | 12,45 | 12,45 | -0,48% | 104.218,00 |
| 12.09.2025 | 12,47 | 12,51 | 12,40 | 12,51 | 0,40% | 127.910,00 |
| 11.09.2025 | 12,52 | 12,53 | 12,45 | 12,46 | -0,48% | 159.007,00 |
| 10.09.2025 | 12,53 | 12,53 | 12,47 | 12,52 | 0,16% | 139.535,00 |
| 09.09.2025 | 12,51 | 12,53 | 12,45 | 12,50 | -0,24% | 99.957,00 |
| 08.09.2025 | 12,58 | 12,59 | 12,46 | 12,53 | -0,08% | 128.361,00 |
| 05.09.2025 | 12,56 | 12,59 | 12,51 | 12,54 | -0,16% | 98.422,00 |
| 04.09.2025 | 12,49 | 12,59 | 12,45 | 12,56 | 0,64% | 93.110,00 |
| 03.09.2025 | 12,54 | 12,54 | 12,47 | 12,48 | -0,24% | 136.503,00 |
| 02.09.2025 | 12,53 | 12,53 | 12,48 | 12,51 | -0,71% | 123.937,00 |
| 29.08.2025 | 12,55 | 12,60 | 12,50 | 12,60 | 0,48% | 215.164,00 |
| 28.08.2025 | 12,53 | 12,55 | 12,48 | 12,54 | 0,32% | 108.341,00 |
| 27.08.2025 | 12,48 | 12,53 | 12,45 | 12,50 | 0,16% | 110.885,00 |
| 26.08.2025 | 12,43 | 12,53 | 12,42 | 12,48 | 0,16% | 145.994,00 |
| 25.08.2025 | 12,44 | 12,49 | 12,43 | 12,46 | 0,40% | 133.835,00 |
| 22.08.2025 | 12,36 | 12,43 | 12,31 | 12,41 | -0,08% | 81.067,00 |
| 21.08.2025 | 12,49 | 12,50 | 12,40 | 12,42 | -0,32% | 139.826,00 |
| 20.08.2025 | 12,50 | 12,53 | 12,45 | 12,46 | -0,32% | 182.581,00 |
| 19.08.2025 | 12,54 | 12,56 | 12,48 | 12,50 | -0,08% | 165.885,00 |
| 18.08.2025 | 12,51 | 12,59 | 12,51 | 12,51 | -0,71% | 126.888,00 |
| 15.08.2025 | 12,48 | 12,61 | 12,44 | 12,60 | 1,29% | 153.402,00 |
| 14.08.2025 | 12,58 | 12,58 | 12,41 | 12,44 | -1,19% | 239.863,00 |
| 13.08.2025 | 12,42 | 12,65 | 12,39 | 12,59 | 1,53% | 770.551,00 |
| 12.08.2025 | 12,42 | 12,44 | 12,40 | 12,40 | 0,00% | 96.739,00 |
| 11.08.2025 | 12,43 | 12,43 | 12,37 | 12,40 | -0,08% | 95.609,00 |
| 08.08.2025 | 12,42 | 12,42 | 12,40 | 12,41 | -0,08% | 40.819,00 |
| 07.08.2025 | 12,37 | 12,42 | 12,34 | 12,42 | 0,40% | 87.843,00 |
| 06.08.2025 | 12,36 | 12,44 | 12,30 | 12,37 | 0,16% | 157.302,00 |
| 05.08.2025 | 12,37 | 12,41 | 12,30 | 12,35 | -0,16% | 89.416,00 |
| 04.08.2025 | 12,41 | 12,42 | 12,35 | 12,37 | -0,16% | 71.596,00 |
| 01.08.2025 | 12,40 | 12,44 | 12,35 | 12,39 | -0,16% | 68.664,00 |
| 31.07.2025 | 12,47 | 12,47 | 12,36 | 12,41 | -0,08% | 125.503,00 |
| 30.07.2025 | 12,42 | 12,42 | 12,31 | 12,42 | 0,46% | 141.096,00 |
| 29.07.2025 | 12,47 | 12,49 | 12,34 | 12,36 | -0,94% | 134.834,00 |
| 28.07.2025 | 12,44 | 12,48 | 12,43 | 12,48 | 0,24% | 104.060,00 |
| 25.07.2025 | 12,39 | 12,48 | 12,36 | 12,45 | 0,73% | 128.596,00 |
| 24.07.2025 | 12,33 | 12,39 | 12,33 | 12,36 | -0,56% | 117.942,00 |
| 23.07.2025 | 12,45 | 12,48 | 12,42 | 12,43 | -0,16% | 110.560,00 |
| 22.07.2025 | 12,46 | 12,48 | 12,42 | 12,45 | -0,08% | 116.334,00 |
| 21.07.2025 | 12,48 | 12,48 | 12,37 | 12,46 | 0,08% | 137.954,00 |
| 18.07.2025 | 12,41 | 12,45 | 12,36 | 12,45 | 0,65% | 135.896,00 |
| 17.07.2025 | 12,37 | 12,44 | 12,36 | 12,37 | -0,16% | 192.105,00 |
| 16.07.2025 | 12,28 | 12,40 | 12,25 | 12,39 | 0,98% | 148.928,00 |
| 15.07.2025 | 12,30 | 12,31 | 12,25 | 12,27 | 0,25% | 170.044,00 |
| 14.07.2025 | 12,24 | 12,26 | 12,18 | 12,24 | 0,08% | 157.292,00 |
| 11.07.2025 | 12,23 | 12,25 | 12,15 | 12,23 | 0,00% | 106.029,00 |
| 10.07.2025 | 12,27 | 12,27 | 12,21 | 12,23 | 0,08% | 101.549,00 |
| 09.07.2025 | 12,26 | 12,29 | 12,18 | 12,22 | -0,24% | 76.450,00 |
| 08.07.2025 | 12,28 | 12,30 | 12,18 | 12,25 | 0,16% | 94.331,00 |
| 07.07.2025 | 12,25 | 12,30 | 12,21 | 12,23 | -0,24% | 68.230,00 |
| 03.07.2025 | 12,25 | 12,33 | 12,25 | 12,26 | -0,08% | 71.700,00 |
| 02.07.2025 | 12,21 | 12,27 | 12,18 | 12,27 | 0,41% | 73.745,00 |
| 01.07.2025 | 12,14 | 12,22 | 12,12 | 12,22 | 0,83% | 100.190,00 |
| 30.06.2025 | 12,12 | 12,12 | 12,09 | 12,12 | 0,33% | 126.101,00 |
| 27.06.2025 | 12,08 | 12,08 | 12,01 | 12,08 | 0,17% | 132.671,00 |
| 26.06.2025 | 12,07 | 12,10 | 12,06 | 12,06 | -0,08% | 59.161,00 |
| 25.06.2025 | 12,00 | 12,09 | 11,97 | 12,07 | 0,67% | 130.551,00 |
| 24.06.2025 | 11,94 | 11,99 | 11,92 | 11,99 | 0,84% | 202.614,00 |
| 23.06.2025 | 11,89 | 11,92 | 11,86 | 11,89 | -0,92% | 107.962,00 |
| 20.06.2025 | 11,99 | 12,02 | 11,98 | 12,00 | 0,25% | 84.868,00 |
| 18.06.2025 | 12,00 | 12,00 | 11,95 | 11,97 | -0,17% | 79.096,00 |
| 17.06.2025 | 11,98 | 12,02 | 11,96 | 11,99 | 0,17% | 76.965,00 |
| 16.06.2025 | 11,99 | 12,04 | 11,96 | 11,97 | -0,25% | 70.695,00 |
| 13.06.2025 | 12,03 | 12,04 | 11,96 | 12,00 | -0,33% | 66.566,00 |
| 12.06.2025 | 12,02 | 12,04 | 11,99 | 12,04 | 0,42% | 81.378,00 |
| 11.06.2025 | 12,01 | 12,03 | 11,95 | 11,99 | 0,08% | 89.957,00 |
| 10.06.2025 | 11,96 | 11,98 | 11,95 | 11,98 | 0,25% | 81.572,00 |
| 09.06.2025 | 11,95 | 12,05 | 11,94 | 11,95 | 0,08% | 140.166,00 |
| 06.06.2025 | 11,94 | 11,97 | 11,92 | 11,94 | -0,08% | 101.859,00 |
| 05.06.2025 | 11,94 | 11,97 | 11,90 | 11,95 | -0,08% | 67.367,00 |
| 04.06.2025 | 11,93 | 11,96 | 11,87 | 11,96 | 0,17% | 125.639,00 |
| 03.06.2025 | 11,87 | 11,94 | 11,81 | 11,94 | 0,59% | 146.451,00 |
| 02.06.2025 | 11,93 | 11,98 | 11,87 | 11,87 | -0,67% | 230.842,00 |
| 30.05.2025 | 11,97 | 11,98 | 11,91 | 11,95 | 0,34% | 87.670,00 |
| 29.05.2025 | 11,84 | 11,94 | 11,84 | 11,91 | 0,34% | 111.007,00 |
| 28.05.2025 | 11,91 | 11,92 | 11,78 | 11,87 | 0,00% | 177.898,00 |
| 27.05.2025 | 11,90 | 11,93 | 11,83 | 11,87 | 0,34% | 119.827,00 |
| 23.05.2025 | 11,80 | 11,84 | 11,80 | 11,83 | -0,08% | 71.972,00 |
| 22.05.2025 | 11,71 | 11,86 | 11,66 | 11,84 | 0,25% | 116.859,00 |
| 21.05.2025 | 11,96 | 11,97 | 11,81 | 11,81 | -1,42% | 171.387,00 |
| 20.05.2025 | 11,94 | 11,98 | 11,92 | 11,98 | 0,08% | 95.557,00 |
| 19.05.2025 | 11,97 | 12,00 | 11,87 | 11,97 | -0,25% | 201.599,00 |
| 16.05.2025 | 12,01 | 12,04 | 11,98 | 12,00 | 0,08% | 142.906,00 |
| 15.05.2025 | 11,98 | 12,01 | 11,93 | 11,99 | 0,08% | 92.951,00 |
| 14.05.2025 | 11,98 | 12,04 | 11,94 | 11,98 | 0,25% | 105.914,00 |
| 13.05.2025 | 11,96 | 11,99 | 11,92 | 11,95 | 0,50% | 277.875,00 |
| 12.05.2025 | 11,89 | 11,95 | 11,85 | 11,89 | 0,42% | 228.617,00 |
| 09.05.2025 | 11,80 | 11,84 | 11,77 | 11,84 | 0,85% | 158.249,00 |