Echtzeit-Aktienkurs ClearBridge Energy MLP Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 44,20 | 44,31 | 43,50 | 43,82 | -0,41% | 41.674,00 |
| 16.12.2025 | 43,93 | 44,44 | 43,83 | 44,00 | -0,61% | 74.707,00 |
| 15.12.2025 | 44,41 | 44,49 | 44,00 | 44,27 | 0,52% | 49.010,00 |
| 12.12.2025 | 44,18 | 44,24 | 43,89 | 44,04 | 0,27% | 46.559,00 |
| 11.12.2025 | 44,32 | 44,34 | 43,92 | 43,92 | -1,01% | 47.745,00 |
| 10.12.2025 | 45,06 | 45,14 | 44,03 | 44,37 | -0,63% | 56.472,00 |
| 09.12.2025 | 45,14 | 45,76 | 44,59 | 44,65 | -1,09% | 61.215,00 |
| 08.12.2025 | 46,05 | 46,05 | 44,62 | 45,14 | -1,83% | 68.458,00 |
| 05.12.2025 | 45,70 | 45,98 | 45,62 | 45,98 | 0,97% | 59.990,00 |
| 04.12.2025 | 45,70 | 45,70 | 45,21 | 45,54 | 0,13% | 69.073,00 |
| 03.12.2025 | 45,11 | 45,50 | 45,10 | 45,48 | 0,84% | 37.064,00 |
| 02.12.2025 | 45,80 | 45,80 | 45,00 | 45,10 | -1,27% | 66.712,00 |
| 01.12.2025 | 45,83 | 45,84 | 45,30 | 45,68 | 0,29% | 103.246,00 |
| 28.11.2025 | 44,68 | 45,55 | 44,49 | 45,55 | 1,95% | 41.116,00 |
| 26.11.2025 | 44,14 | 44,79 | 44,14 | 44,68 | 1,68% | 62.040,00 |
| 25.11.2025 | 43,81 | 44,20 | 43,51 | 43,94 | 0,53% | 92.555,00 |
| 24.11.2025 | 44,38 | 44,38 | 43,49 | 43,71 | -0,59% | 54.359,00 |
| 21.11.2025 | 44,20 | 44,20 | 43,65 | 43,97 | -0,07% | 76.228,00 |
| 20.11.2025 | 44,47 | 44,47 | 43,47 | 44,00 | -0,77% | 73.750,00 |
| 19.11.2025 | 44,38 | 44,39 | 43,80 | 44,34 | -0,11% | 52.322,00 |
| 18.11.2025 | 43,91 | 44,39 | 43,75 | 44,39 | 1,09% | 79.858,00 |
| 17.11.2025 | 43,89 | 43,91 | 43,69 | 43,91 | 0,64% | 95.942,00 |
| 14.11.2025 | 42,87 | 43,90 | 42,87 | 43,63 | 2,18% | 64.901,00 |
| 13.11.2025 | 43,25 | 43,49 | 42,63 | 42,70 | -0,88% | 65.733,00 |
| 12.11.2025 | 43,78 | 43,79 | 42,89 | 43,08 | 0,33% | 44.611,00 |
| 11.11.2025 | 42,17 | 43,00 | 42,17 | 42,94 | 1,92% | 81.314,00 |
| 10.11.2025 | 42,27 | 42,65 | 41,77 | 42,13 | 0,60% | 100.867,00 |
| 07.11.2025 | 41,55 | 42,33 | 41,54 | 41,88 | -0,12% | 89.232,00 |
| 06.11.2025 | 42,30 | 42,33 | 41,90 | 41,93 | -0,52% | 65.631,00 |
| 05.11.2025 | 42,18 | 42,18 | 41,76 | 42,15 | 0,31% | 149.002,00 |
| 04.11.2025 | 42,50 | 42,61 | 41,79 | 42,02 | -1,13% | 82.930,00 |
| 03.11.2025 | 42,89 | 42,89 | 42,32 | 42,50 | -0,14% | 79.973,00 |
| 31.10.2025 | 42,60 | 42,65 | 42,33 | 42,56 | 0,28% | 70.678,00 |
| 30.10.2025 | 42,54 | 42,71 | 42,30 | 42,44 | -0,38% | 53.414,00 |
| 29.10.2025 | 43,17 | 43,50 | 42,56 | 42,60 | -1,32% | 73.658,00 |
| 28.10.2025 | 43,55 | 43,55 | 42,93 | 43,17 | -0,18% | 46.648,00 |
| 27.10.2025 | 42,85 | 43,36 | 42,85 | 43,25 | 0,77% | 78.700,00 |
| 24.10.2025 | 42,82 | 43,30 | 42,61 | 42,92 | -0,67% | 82.506,00 |
| 23.10.2025 | 43,40 | 43,75 | 43,00 | 43,21 | 0,54% | 108.951,00 |
| 22.10.2025 | 42,43 | 43,00 | 42,28 | 42,98 | 1,58% | 96.244,00 |
| 21.10.2025 | 42,45 | 42,62 | 42,25 | 42,31 | -0,02% | 69.215,00 |
| 20.10.2025 | 42,52 | 42,52 | 42,10 | 42,32 | 0,36% | 62.739,00 |
| 17.10.2025 | 42,00 | 42,44 | 41,88 | 42,17 | 0,00% | 63.122,00 |
| 16.10.2025 | 43,50 | 43,93 | 41,88 | 42,17 | -2,11% | 80.628,00 |
| 15.10.2025 | 43,14 | 43,48 | 42,60 | 43,08 | 0,37% | 42.028,00 |
| 14.10.2025 | 43,35 | 43,46 | 42,41 | 42,92 | -0,67% | 58.656,00 |
| 13.10.2025 | 42,58 | 43,23 | 42,36 | 43,21 | 2,32% | 97.440,00 |
| 10.10.2025 | 43,49 | 43,57 | 42,05 | 42,23 | -2,47% | 110.682,00 |
| 09.10.2025 | 44,49 | 44,49 | 43,30 | 43,30 | -2,01% | 163.998,00 |
| 08.10.2025 | 45,03 | 45,03 | 44,10 | 44,19 | -0,27% | 79.085,00 |
| 07.10.2025 | 44,58 | 44,72 | 44,07 | 44,31 | -0,36% | 186.211,00 |
| 06.10.2025 | 44,62 | 44,86 | 43,93 | 44,47 | 0,27% | 127.539,00 |
| 02.10.2025 | 44,79 | 44,92 | 43,94 | 44,35 | -1,03% | 179.327,00 |
| 01.10.2025 | 44,96 | 44,96 | 44,68 | 44,81 | -0,24% | 69.290,00 |
| 30.09.2025 | 45,44 | 45,44 | 44,68 | 44,92 | -0,80% | 64.900,00 |
| 29.09.2025 | 45,54 | 45,59 | 44,76 | 45,28 | 0,27% | 111.490,00 |
| 26.09.2025 | 44,80 | 45,90 | 44,80 | 45,16 | 0,80% | 64.428,00 |
| 25.09.2025 | 44,40 | 45,42 | 44,40 | 44,80 | 0,97% | 176.994,00 |
| 24.09.2025 | 44,24 | 45,00 | 44,20 | 44,37 | 0,16% | 83.132,00 |
| 23.09.2025 | 44,78 | 45,25 | 44,29 | 44,30 | -1,18% | 87.032,00 |
| 22.09.2025 | 45,50 | 45,61 | 44,74 | 44,83 | -1,90% | 89.912,00 |
| 19.09.2025 | 46,10 | 46,34 | 45,56 | 45,70 | -0,82% | 69.380,00 |
| 18.09.2025 | 46,21 | 46,97 | 45,95 | 46,08 | 0,13% | 88.676,00 |
| 17.09.2025 | 46,45 | 46,89 | 45,82 | 46,02 | -0,99% | 78.244,00 |
| 16.09.2025 | 46,93 | 47,20 | 46,25 | 46,48 | -0,30% | 53.431,00 |
| 15.09.2025 | 46,48 | 47,00 | 46,48 | 46,62 | 0,30% | 69.508,00 |
| 12.09.2025 | 46,25 | 46,60 | 45,80 | 46,48 | 0,77% | 202.191,00 |
| 11.09.2025 | 46,85 | 46,98 | 45,87 | 46,12 | -1,54% | 148.929,00 |
| 10.09.2025 | 46,77 | 47,34 | 46,68 | 46,85 | 0,17% | 90.387,00 |
| 09.09.2025 | 46,36 | 46,98 | 46,36 | 46,77 | 1,14% | 135.064,00 |
| 08.09.2025 | 46,17 | 46,36 | 45,94 | 46,24 | -0,23% | 82.342,00 |
| 05.09.2025 | 46,69 | 46,85 | 46,06 | 46,35 | -2,96% | 82.384,00 |
| 04.09.2025 | 47,50 | 48,00 | 47,50 | 47,76 | 0,13% | 138.510,00 |
| 03.09.2025 | 48,12 | 48,60 | 47,50 | 47,70 | -0,87% | 402.781,00 |
| 02.09.2025 | 48,68 | 48,80 | 47,50 | 48,12 | -1,19% | 389.533,00 |
| 29.08.2025 | 48,43 | 48,75 | 48,20 | 48,70 | 0,66% | 38.235,00 |
| 28.08.2025 | 47,80 | 48,45 | 47,51 | 48,38 | 1,49% | 46.787,00 |
| 27.08.2025 | 47,19 | 48,07 | 47,19 | 47,67 | 1,02% | 27.924,00 |
| 26.08.2025 | 47,20 | 48,12 | 47,05 | 47,19 | -0,11% | 44.103,00 |
| 25.08.2025 | 47,39 | 47,53 | 47,11 | 47,24 | -0,02% | 33.382,00 |
| 22.08.2025 | 47,80 | 48,48 | 47,00 | 47,25 | -1,89% | 87.596,00 |
| 21.08.2025 | 47,89 | 48,50 | 47,72 | 48,16 | 0,80% | 45.887,00 |
| 20.08.2025 | 47,35 | 48,06 | 47,35 | 47,78 | 0,91% | 42.675,00 |
| 19.08.2025 | 47,77 | 47,99 | 47,22 | 47,35 | -0,63% | 41.248,00 |
| 18.08.2025 | 47,85 | 48,00 | 47,41 | 47,65 | -0,42% | 61.841,00 |
| 15.08.2025 | 47,93 | 48,34 | 47,60 | 47,85 | -0,02% | 26.378,00 |
| 14.08.2025 | 47,74 | 47,99 | 47,66 | 47,86 | 0,25% | 33.611,00 |
| 13.08.2025 | 47,60 | 47,76 | 47,45 | 47,74 | 0,93% | 31.810,00 |
| 12.08.2025 | 47,49 | 47,97 | 47,01 | 47,30 | 0,15% | 40.199,00 |
| 11.08.2025 | 47,65 | 47,70 | 47,02 | 47,23 | -1,09% | 43.497,00 |
| 08.08.2025 | 47,87 | 47,97 | 47,37 | 47,75 | 0,21% | 43.257,00 |
| 07.08.2025 | 47,65 | 47,78 | 47,36 | 47,65 | 1,40% | 60.710,00 |
| 06.08.2025 | 47,28 | 47,61 | 46,68 | 46,99 | 0,15% | 64.611,00 |
| 05.08.2025 | 47,39 | 47,96 | 46,26 | 46,92 | -1,01% | 55.516,00 |
| 04.08.2025 | 47,44 | 48,00 | 47,17 | 47,40 | -0,15% | 71.621,00 |
| 01.08.2025 | 48,06 | 48,06 | 46,67 | 47,47 | -0,84% | 70.116,00 |
| 31.07.2025 | 47,80 | 47,93 | 47,31 | 47,87 | 1,01% | 65.284,00 |
| 30.07.2025 | 47,45 | 47,50 | 46,67 | 47,39 | 0,13% | 70.660,00 |
| 29.07.2025 | 47,40 | 47,60 | 46,69 | 47,33 | 0,47% | 70.566,00 |
| 28.07.2025 | 47,17 | 47,19 | 46,22 | 47,11 | 1,95% | 101.214,00 |