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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 11,91 | 12,00 | 11,88 | 11,92 | -0,25% | 169.692,00 |
| 04.12.2025 | 11,96 | 11,99 | 11,85 | 11,95 | 0,34% | 116.397,00 |
| 03.12.2025 | 11,86 | 11,97 | 11,83 | 11,91 | 0,51% | 168.838,00 |
| 02.12.2025 | 11,96 | 11,97 | 11,85 | 11,85 | -0,42% | 104.728,00 |
| 01.12.2025 | 11,81 | 12,01 | 11,73 | 11,90 | 0,42% | 276.832,00 |
| 28.11.2025 | 11,86 | 11,95 | 11,82 | 11,85 | -0,34% | 43.608,00 |
| 26.11.2025 | 11,80 | 11,92 | 11,75 | 11,89 | 0,51% | 179.559,00 |
| 25.11.2025 | 11,71 | 11,83 | 11,70 | 11,83 | 1,37% | 199.549,00 |
| 24.11.2025 | 11,62 | 11,74 | 11,54 | 11,67 | 0,52% | 244.504,00 |
| 21.11.2025 | 11,59 | 11,67 | 11,59 | 11,61 | 0,17% | 292.997,00 |
| 20.11.2025 | 11,68 | 11,69 | 11,58 | 11,59 | -1,19% | 271.986,00 |
| 19.11.2025 | 11,71 | 11,80 | 11,70 | 11,73 | 0,00% | 253.465,00 |
| 18.11.2025 | 11,78 | 11,82 | 11,73 | 11,73 | -0,51% | 109.194,00 |
| 17.11.2025 | 11,84 | 11,90 | 11,78 | 11,79 | -0,42% | 105.454,00 |
| 14.11.2025 | 11,82 | 11,86 | 11,78 | 11,84 | 0,17% | 106.897,00 |
| 13.11.2025 | 11,82 | 11,86 | 11,82 | 11,82 | -0,34% | 86.029,00 |
| 12.11.2025 | 11,82 | 11,87 | 11,80 | 11,86 | 0,42% | 129.334,00 |
| 11.11.2025 | 11,77 | 11,87 | 11,77 | 11,81 | 0,08% | 101.463,00 |
| 10.11.2025 | 11,81 | 11,82 | 11,79 | 11,80 | 0,25% | 99.965,00 |
| 07.11.2025 | 11,79 | 11,83 | 11,77 | 11,77 | 0,00% | 108.242,00 |
| 06.11.2025 | 11,76 | 11,80 | 11,76 | 11,77 | -0,25% | 96.079,00 |
| 05.11.2025 | 11,76 | 11,83 | 11,75 | 11,80 | 0,43% | 265.140,00 |
| 04.11.2025 | 11,80 | 11,83 | 11,74 | 11,75 | -0,84% | 181.033,00 |
| 03.11.2025 | 11,84 | 11,89 | 11,78 | 11,85 | 0,08% | 207.367,00 |
| 31.10.2025 | 11,89 | 11,89 | 11,77 | 11,84 | 0,00% | 244.534,00 |
| 30.10.2025 | 11,75 | 11,89 | 11,75 | 11,84 | 0,25% | 124.985,00 |
| 29.10.2025 | 11,84 | 11,88 | 11,81 | 11,81 | 0,08% | 107.004,00 |
| 28.10.2025 | 11,78 | 11,82 | 11,78 | 11,80 | 0,34% | 68.572,00 |
| 27.10.2025 | 11,81 | 11,86 | 11,76 | 11,76 | -0,42% | 96.784,00 |
| 24.10.2025 | 11,74 | 11,82 | 11,74 | 11,81 | 0,08% | 91.008,00 |
| 23.10.2025 | 11,76 | 11,82 | 11,75 | 11,80 | 0,08% | 106.223,00 |
| 22.10.2025 | 11,75 | 11,88 | 11,75 | 11,79 | 0,34% | 109.198,00 |
| 21.10.2025 | 11,72 | 11,78 | 11,68 | 11,75 | 0,17% | 118.089,00 |
| 20.10.2025 | 11,68 | 11,74 | 11,67 | 11,73 | 0,60% | 212.739,00 |
| 17.10.2025 | 11,69 | 11,76 | 11,62 | 11,66 | -0,68% | 208.972,00 |
| 16.10.2025 | 11,89 | 11,94 | 11,68 | 11,74 | -1,10% | 173.237,00 |
| 15.10.2025 | 11,89 | 12,00 | 11,86 | 11,87 | -0,34% | 107.725,00 |
| 14.10.2025 | 11,92 | 12,00 | 11,84 | 11,91 | -0,17% | 71.453,00 |
| 13.10.2025 | 11,94 | 11,95 | 11,80 | 11,93 | 0,68% | 241.600,00 |
| 10.10.2025 | 11,98 | 11,98 | 11,81 | 11,85 | -1,00% | 200.577,00 |
| 09.10.2025 | 11,97 | 12,00 | 11,92 | 11,97 | 0,08% | 199.524,00 |
| 08.10.2025 | 11,95 | 12,06 | 11,95 | 11,96 | -0,25% | 223.837,00 |
| 07.10.2025 | 12,02 | 12,12 | 11,95 | 11,99 | 0,08% | 180.874,00 |
| 06.10.2025 | 12,01 | 12,05 | 11,97 | 11,98 | -1,48% | 285.064,00 |
| 02.10.2025 | 12,12 | 12,24 | 12,12 | 12,16 | 0,08% | 232.944,00 |
| 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 |