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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,76 | 48,77 | 47,86 | 48,44 | -1,46% | 68.012,00 |
| 16.04.2026 | 48,89 | 49,73 | 48,89 | 49,16 | 0,12% | 36.399,00 |
| 15.04.2026 | 49,06 | 49,61 | 48,56 | 49,10 | -0,45% | 40.387,00 |
| 14.04.2026 | 50,20 | 50,22 | 49,20 | 49,32 | -2,08% | 40.762,00 |
| 13.04.2026 | 50,97 | 50,97 | 50,25 | 50,37 | 0,04% | 32.417,00 |
| 10.04.2026 | 50,40 | 50,80 | 50,20 | 50,35 | -0,22% | 33.556,00 |
| 09.04.2026 | 50,34 | 51,02 | 50,34 | 50,46 | 0,24% | 50.904,00 |
| 08.04.2026 | 50,45 | 50,49 | 50,01 | 50,34 | -1,39% | 46.899,00 |
| 07.04.2026 | 50,72 | 51,38 | 50,21 | 51,05 | 0,00% | 90.939,00 |
| 06.04.2026 | 51,01 | 51,68 | 49,94 | 51,05 | -0,06% | 54.569,00 |
| 02.04.2026 | 51,01 | 51,36 | 50,33 | 51,08 | 0,16% | 50.249,00 |
| 01.04.2026 | 52,76 | 52,76 | 50,33 | 51,00 | -3,45% | 93.426,00 |
| 31.03.2026 | 53,65 | 54,04 | 52,04 | 52,82 | -0,92% | 61.766,00 |
| 30.03.2026 | 53,10 | 53,47 | 52,45 | 53,31 | 0,57% | 37.886,00 |
| 27.03.2026 | 53,68 | 54,32 | 52,36 | 53,01 | -0,45% | 60.659,00 |
| 26.03.2026 | 54,74 | 54,90 | 53,00 | 53,25 | -1,75% | 51.163,00 |
| 25.03.2026 | 53,53 | 54,34 | 53,33 | 54,20 | 0,76% | 43.557,00 |
| 24.03.2026 | 52,47 | 53,99 | 52,42 | 53,79 | 0,92% | 62.186,00 |
| 23.03.2026 | 52,85 | 53,40 | 52,54 | 53,30 | -0,07% | 49.279,00 |
| 20.03.2026 | 53,21 | 53,60 | 52,98 | 53,34 | 0,24% | 58.990,00 |
| 19.03.2026 | 52,49 | 53,21 | 52,38 | 53,21 | 1,93% | 46.737,00 |
| 18.03.2026 | 52,69 | 52,81 | 52,16 | 52,20 | -0,40% | 33.629,00 |
| 17.03.2026 | 52,25 | 52,98 | 52,12 | 52,41 | 0,29% | 42.626,00 |
| 16.03.2026 | 51,75 | 52,40 | 51,50 | 52,26 | 0,99% | 50.257,00 |
| 13.03.2026 | 51,80 | 51,81 | 51,50 | 51,75 | 0,06% | 20.470,00 |
| 12.03.2026 | 52,00 | 52,00 | 51,48 | 51,72 | -0,04% | 35.371,00 |
| 11.03.2026 | 51,54 | 51,88 | 51,08 | 51,74 | 0,92% | 48.981,00 |
| 10.03.2026 | 51,08 | 52,00 | 51,00 | 51,27 | 0,16% | 127,00 |
| 09.03.2026 | 52,34 | 52,34 | 51,02 | 51,19 | -1,84% | 127,00 |
| 06.03.2026 | 52,69 | 53,00 | 52,03 | 52,15 | 0,10% | 127,00 |
| 05.03.2026 | 52,51 | 52,60 | 52,08 | 52,10 | -0,13% | 127,00 |
| 04.03.2026 | 52,40 | 53,03 | 51,70 | 52,17 | -0,29% | 127,00 |
| 03.03.2026 | 53,99 | 53,99 | 52,04 | 52,32 | -1,84% | 127,00 |
| 02.03.2026 | 53,61 | 53,61 | 52,42 | 53,30 | 3,02% | 127,00 |
| 27.02.2026 | 51,70 | 51,82 | 51,51 | 51,74 | 0,96% | 127,00 |
| 26.02.2026 | 51,55 | 51,55 | 51,03 | 51,25 | -0,49% | 127,00 |
| 25.02.2026 | 51,87 | 51,87 | 51,02 | 51,50 | 0,12% | 127,00 |
| 24.02.2026 | 51,46 | 51,46 | 50,69 | 51,44 | 0,47% | 127,00 |
| 23.02.2026 | 51,00 | 51,20 | 50,50 | 51,20 | 0,61% | 127,00 |
| 20.02.2026 | 51,22 | 51,22 | 50,39 | 50,89 | -0,53% | 60.583,00 |
| 19.02.2026 | 51,15 | 51,49 | 50,92 | 51,16 | 0,61% | 70.214,00 |
| 18.02.2026 | 50,95 | 51,14 | 50,82 | 50,85 | -0,02% | 36.341,00 |
| 17.02.2026 | 50,61 | 51,00 | 50,61 | 50,86 | 0,71% | 85.942,00 |
| 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 |