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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,35 | 11,42 | 11,33 | 11,38 | 0,80% | 107.065,00 |
| 16.04.2026 | 11,23 | 11,35 | 11,23 | 11,29 | 0,18% | 144.400,00 |
| 15.04.2026 | 11,21 | 11,29 | 11,21 | 11,27 | 0,18% | 95.537,00 |
| 14.04.2026 | 11,20 | 11,27 | 11,20 | 11,25 | 0,81% | 92.957,00 |
| 13.04.2026 | 11,18 | 11,21 | 11,12 | 11,16 | -0,18% | 181.278,00 |
| 10.04.2026 | 11,19 | 11,25 | 11,12 | 11,18 | -0,09% | 198.726,00 |
| 09.04.2026 | 11,15 | 11,26 | 11,15 | 11,19 | 0,27% | 116.612,00 |
| 08.04.2026 | 11,15 | 11,20 | 11,14 | 11,16 | 0,72% | 236.094,00 |
| 07.04.2026 | 11,13 | 11,18 | 11,06 | 11,08 | -0,89% | 200.801,00 |
| 06.04.2026 | 11,09 | 11,20 | 11,07 | 11,18 | 0,63% | 152.269,00 |
| 02.04.2026 | 11,13 | 11,29 | 11,05 | 11,11 | -0,63% | 93.906,00 |
| 01.04.2026 | 11,11 | 11,25 | 11,11 | 11,18 | 0,27% | 71.584,00 |
| 31.03.2026 | 10,97 | 11,34 | 10,94 | 11,15 | 1,64% | 184.002,00 |
| 30.03.2026 | 10,95 | 10,99 | 10,85 | 10,97 | 0,27% | 283.997,00 |
| 27.03.2026 | 11,15 | 11,21 | 10,92 | 10,94 | -2,32% | 483.538,00 |
| 26.03.2026 | 11,26 | 11,31 | 11,14 | 11,20 | -0,88% | 140.922,00 |
| 25.03.2026 | 11,37 | 11,37 | 11,21 | 11,30 | 0,00% | 86.734,00 |
| 24.03.2026 | 11,35 | 11,40 | 11,20 | 11,30 | -0,96% | 167.149,00 |
| 23.03.2026 | 11,32 | 11,48 | 11,30 | 11,41 | 0,97% | 215.653,00 |
| 20.03.2026 | 11,28 | 11,35 | 11,27 | 11,30 | -0,44% | 76.720,00 |
| 19.03.2026 | 11,31 | 11,51 | 11,27 | 11,35 | 0,27% | 288.775,00 |
| 18.03.2026 | 11,30 | 11,35 | 11,28 | 11,32 | 0,00% | 191.681,00 |
| 17.03.2026 | 11,35 | 11,39 | 11,31 | 11,32 | 0,09% | 200.001,00 |
| 16.03.2026 | 11,16 | 11,35 | 11,13 | 11,31 | 1,34% | 144.851,00 |
| 13.03.2026 | 11,11 | 11,22 | 11,11 | 11,16 | 0,36% | 392.911,00 |
| 12.03.2026 | 11,09 | 11,13 | 11,09 | 11,12 | 0,09% | 124.458,00 |
| 11.03.2026 | 11,10 | 11,20 | 11,09 | 11,11 | -0,18% | 214.673,00 |
| 10.03.2026 | 11,03 | 11,16 | 11,02 | 11,13 | 0,54% | 2,00 |
| 09.03.2026 | 11,08 | 11,14 | 10,97 | 11,07 | -0,45% | 2,00 |
| 06.03.2026 | 11,18 | 11,18 | 11,07 | 11,12 | -0,71% | 2,00 |
| 05.03.2026 | 11,26 | 11,26 | 11,16 | 11,20 | -0,36% | 2,00 |
| 04.03.2026 | 11,20 | 11,26 | 11,19 | 11,24 | 0,81% | 2,00 |
| 03.03.2026 | 11,22 | 11,24 | 11,10 | 11,15 | -0,89% | 2,00 |
| 02.03.2026 | 11,32 | 11,33 | 11,22 | 11,25 | -0,62% | 2,00 |
| 27.02.2026 | 11,34 | 11,37 | 11,30 | 11,32 | -0,26% | 2,00 |
| 26.02.2026 | 11,45 | 11,45 | 11,34 | 11,35 | -0,79% | 2,00 |
| 25.02.2026 | 11,45 | 11,47 | 11,41 | 11,44 | 0,00% | 2,00 |
| 24.02.2026 | 11,48 | 11,50 | 11,44 | 11,44 | -0,48% | 2,00 |
| 23.02.2026 | 11,55 | 11,56 | 11,49 | 11,50 | -0,30% | 2,00 |
| 20.02.2026 | 11,52 | 11,59 | 11,51 | 11,53 | -0,69% | 101.632,00 |
| 19.02.2026 | 11,64 | 11,66 | 11,60 | 11,61 | -0,26% | 80.209,00 |
| 18.02.2026 | 11,65 | 11,69 | 11,59 | 11,64 | -0,26% | 144.060,00 |
| 17.02.2026 | 11,69 | 11,74 | 11,64 | 11,67 | 0,15% | 100.019,00 |
| 13.02.2026 | 11,66 | 11,69 | 11,64 | 11,65 | 0,03% | 56.021,00 |
| 12.02.2026 | 11,63 | 11,77 | 11,63 | 11,65 | 0,17% | 75.020,00 |
| 11.02.2026 | 11,62 | 11,68 | 11,61 | 11,63 | 0,00% | 70.134,00 |
| 10.02.2026 | 11,61 | 11,64 | 11,60 | 11,63 | 0,17% | 119.174,00 |
| 09.02.2026 | 11,64 | 11,67 | 11,58 | 11,61 | 0,00% | 162.440,00 |
| 06.02.2026 | 11,53 | 11,62 | 11,53 | 11,61 | 0,69% | 144.890,00 |
| 05.02.2026 | 11,60 | 11,65 | 11,52 | 11,53 | -0,69% | 141.660,00 |
| 04.02.2026 | 11,67 | 11,67 | 11,61 | 11,61 | -0,68% | 185.934,00 |
| 03.02.2026 | 11,76 | 11,83 | 11,68 | 11,69 | -0,68% | 182.479,00 |
| 02.02.2026 | 11,76 | 11,81 | 11,76 | 11,77 | -0,08% | 133.003,00 |
| 30.01.2026 | 11,80 | 11,87 | 11,75 | 11,78 | -0,25% | 92.413,00 |
| 29.01.2026 | 11,81 | 11,83 | 11,79 | 11,81 | 0,17% | 98.909,00 |
| 28.01.2026 | 11,78 | 11,83 | 11,78 | 11,79 | 0,08% | 106.035,00 |
| 27.01.2026 | 11,77 | 11,82 | 11,77 | 11,78 | -0,17% | 179.385,00 |
| 26.01.2026 | 11,90 | 11,94 | 11,76 | 11,80 | -0,84% | 231.012,00 |
| 23.01.2026 | 11,93 | 11,93 | 11,83 | 11,90 | -0,08% | 75.743,00 |
| 22.01.2026 | 11,97 | 11,97 | 11,89 | 11,91 | -0,17% | 105.988,00 |
| 21.01.2026 | 11,86 | 11,97 | 11,84 | 11,93 | 0,34% | 77.556,00 |
| 20.01.2026 | 11,87 | 11,90 | 11,87 | 11,89 | -0,17% | 108.632,00 |
| 16.01.2026 | 11,92 | 11,97 | 11,87 | 11,91 | 0,00% | 133.634,00 |
| 15.01.2026 | 11,93 | 11,97 | 11,91 | 11,91 | -0,33% | 84.583,00 |
| 14.01.2026 | 11,91 | 11,97 | 11,89 | 11,95 | 0,08% | 107.299,00 |
| 13.01.2026 | 11,90 | 11,94 | 11,89 | 11,94 | 0,34% | 63.335,00 |
| 12.01.2026 | 11,92 | 11,92 | 11,88 | 11,90 | -0,17% | 119.341,00 |
| 09.01.2026 | 11,90 | 11,93 | 11,88 | 11,92 | 0,00% | 71.864,00 |
| 08.01.2026 | 11,86 | 11,93 | 11,86 | 11,92 | 0,17% | 133.277,00 |
| 07.01.2026 | 11,89 | 11,92 | 11,85 | 11,90 | 0,34% | 199.432,00 |
| 06.01.2026 | 11,82 | 11,89 | 11,82 | 11,86 | 0,08% | 97.561,00 |
| 05.01.2026 | 11,76 | 11,89 | 11,73 | 11,85 | 0,59% | 203.255,00 |
| 02.01.2026 | 11,81 | 11,81 | 11,72 | 11,78 | 0,00% | 195.439,00 |
| 31.12.2025 | 11,77 | 11,82 | 11,75 | 11,78 | -0,76% | 242.516,00 |
| 30.12.2025 | 11,81 | 11,89 | 11,81 | 11,87 | 0,25% | 123.557,00 |
| 29.12.2025 | 11,78 | 11,86 | 11,78 | 11,84 | 0,00% | 163.052,00 |
| 26.12.2025 | 11,75 | 11,88 | 11,74 | 11,84 | 0,94% | 131.087,00 |
| 24.12.2025 | 11,73 | 11,75 | 11,70 | 11,73 | -0,09% | 128.732,00 |
| 23.12.2025 | 11,76 | 11,82 | 11,74 | 11,74 | -0,93% | 234.789,00 |
| 22.12.2025 | 11,80 | 11,88 | 11,80 | 11,85 | 0,34% | 171.755,00 |
| 19.12.2025 | 11,75 | 11,83 | 11,63 | 11,81 | 0,25% | 113.981,00 |
| 18.12.2025 | 11,79 | 11,83 | 11,74 | 11,78 | -0,17% | 171.558,00 |
| 17.12.2025 | 11,90 | 11,90 | 11,77 | 11,80 | -0,67% | 163.447,00 |
| 16.12.2025 | 11,84 | 11,89 | 11,84 | 11,88 | 0,34% | 53.126,00 |
| 15.12.2025 | 11,83 | 11,87 | 11,82 | 11,84 | 0,00% | 113.612,00 |
| 12.12.2025 | 11,85 | 11,89 | 11,84 | 11,84 | -0,25% | 85.317,00 |
| 11.12.2025 | 11,86 | 11,95 | 11,86 | 11,87 | -0,17% | 111.541,00 |
| 10.12.2025 | 11,90 | 11,93 | 11,85 | 11,89 | 0,17% | 67.440,00 |
| 09.12.2025 | 11,87 | 11,93 | 11,84 | 11,87 | 0,00% | 144.961,00 |
| 08.12.2025 | 11,92 | 11,92 | 11,81 | 11,87 | -0,42% | 191.052,00 |
| 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 |