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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 50,16 | 50,66 | 50,16 | 50,50 | 0,40% | 41.281,00 |
| 12.02.2026 | 49,78 | 50,30 | 49,55 | 50,30 | 1,04% | 36.665,00 |
| 11.02.2026 | 49,69 | 50,00 | 49,50 | 49,78 | 0,24% | 33.283,00 |
| 10.02.2026 | 49,01 | 49,79 | 48,75 | 49,66 | 1,49% | 50.088,00 |
| 09.02.2026 | 48,71 | 48,99 | 48,25 | 48,93 | 0,60% | 38.655,00 |
| 06.02.2026 | 48,05 | 48,75 | 47,77 | 48,64 | 2,18% | 48.250,00 |
| 05.02.2026 | 47,83 | 47,83 | 47,00 | 47,60 | -0,19% | 37.860,00 |
| 04.02.2026 | 47,83 | 47,90 | 47,22 | 47,69 | -0,02% | 52.143,00 |
| 03.02.2026 | 47,71 | 48,02 | 47,36 | 47,70 | -0,56% | 50.885,00 |
| 02.02.2026 | 48,59 | 48,59 | 47,64 | 47,97 | -1,30% | 58.472,00 |
| 30.01.2026 | 48,45 | 48,80 | 48,01 | 48,60 | 0,60% | 60.739,00 |
| 29.01.2026 | 47,48 | 48,54 | 47,46 | 48,31 | 2,31% | 61.104,00 |
| 28.01.2026 | 47,08 | 47,36 | 46,77 | 47,22 | 0,79% | 28.351,00 |
| 27.01.2026 | 46,87 | 47,00 | 46,53 | 46,85 | 0,51% | 35.140,00 |
| 26.01.2026 | 46,99 | 47,33 | 46,51 | 46,61 | -0,19% | 42.874,00 |
| 23.01.2026 | 46,42 | 47,00 | 46,38 | 46,70 | 0,09% | 33.229,00 |
| 22.01.2026 | 46,82 | 47,04 | 46,55 | 46,66 | -0,30% | 49.358,00 |
| 21.01.2026 | 46,73 | 47,04 | 46,59 | 46,80 | 0,15% | 93.786,00 |
| 20.01.2026 | 47,00 | 47,24 | 46,59 | 46,73 | -0,79% | 66.129,00 |
| 16.01.2026 | 46,89 | 47,36 | 46,43 | 47,10 | 1,20% | 98.988,00 |
| 15.01.2026 | 46,53 | 46,94 | 46,02 | 46,54 | -0,02% | 55.188,00 |
| 14.01.2026 | 46,81 | 46,95 | 46,41 | 46,55 | -0,36% | 62.183,00 |
| 13.01.2026 | 45,70 | 46,84 | 45,60 | 46,72 | 2,23% | 82.634,00 |
| 12.01.2026 | 44,70 | 46,20 | 44,70 | 45,70 | 1,78% | 102.039,00 |
| 09.01.2026 | 44,63 | 45,18 | 44,52 | 44,90 | 1,04% | 50.802,00 |
| 08.01.2026 | 44,17 | 44,80 | 44,15 | 44,44 | 0,20% | 56.893,00 |
| 07.01.2026 | 44,67 | 44,83 | 43,65 | 44,35 | -0,11% | 93.005,00 |
| 06.01.2026 | 44,90 | 45,16 | 44,00 | 44,40 | -0,38% | 77.603,00 |
| 05.01.2026 | 45,01 | 45,01 | 44,16 | 44,57 | -0,98% | 66.515,00 |
| 02.01.2026 | 44,66 | 45,70 | 44,50 | 45,01 | 0,81% | 55.484,00 |
| 31.12.2025 | 44,67 | 44,88 | 44,26 | 44,65 | 0,97% | 85.001,00 |
| 30.12.2025 | 44,19 | 44,55 | 43,93 | 44,22 | 0,71% | 72.188,00 |
| 29.12.2025 | 44,37 | 44,48 | 43,85 | 43,91 | -1,04% | 84.738,00 |
| 26.12.2025 | 44,31 | 44,72 | 44,23 | 44,37 | -0,02% | 42.098,00 |
| 24.12.2025 | 44,18 | 44,43 | 44,07 | 44,38 | 0,45% | 38.455,00 |
| 23.12.2025 | 44,05 | 44,40 | 44,00 | 44,18 | -0,36% | 43.201,00 |
| 22.12.2025 | 44,40 | 44,49 | 43,94 | 44,34 | 0,75% | 33.365,00 |
| 19.12.2025 | 44,35 | 44,40 | 43,97 | 44,01 | -0,29% | 47.153,00 |
| 18.12.2025 | 44,00 | 44,50 | 43,82 | 44,14 | 0,73% | 39.091,00 |
| 17.12.2025 | 43,95 | 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 |