13,750$
-0,51%
Echtzeit-Aktienkurs Cohen & Steers Closed-End Opportunity Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Closed-End Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,45 | 14,59 | 14,33 | 14,37 | -0,55% | 123.461,00 |
| 12.02.2026 | 14,70 | 14,70 | 14,41 | 14,45 | -1,16% | 112.673,00 |
| 11.02.2026 | 14,65 | 14,69 | 14,58 | 14,62 | -0,07% | 75.724,00 |
| 10.02.2026 | 14,63 | 14,71 | 14,55 | 14,63 | -0,27% | 115.008,00 |
| 09.02.2026 | 14,34 | 14,73 | 14,26 | 14,67 | 2,23% | 142.468,00 |
| 06.02.2026 | 14,23 | 14,38 | 14,20 | 14,35 | 1,34% | 89.895,00 |
| 05.02.2026 | 14,23 | 14,31 | 14,07 | 14,16 | -1,32% | 187.909,00 |
| 04.02.2026 | 14,50 | 14,52 | 14,32 | 14,35 | -0,49% | 118.770,00 |
| 03.02.2026 | 14,63 | 14,63 | 14,32 | 14,42 | -0,28% | 182.465,00 |
| 02.02.2026 | 14,73 | 14,73 | 14,43 | 14,46 | -2,49% | 306.080,00 |
| 30.01.2026 | 14,88 | 14,94 | 14,60 | 14,83 | -1,26% | 263.761,00 |
| 29.01.2026 | 14,60 | 15,04 | 14,51 | 15,02 | 3,73% | 357.464,00 |
| 28.01.2026 | 14,26 | 14,51 | 14,24 | 14,48 | 2,12% | 249.537,00 |
| 27.01.2026 | 13,99 | 14,26 | 13,99 | 14,18 | 1,58% | 332.990,00 |
| 26.01.2026 | 13,83 | 14,00 | 13,83 | 13,96 | 1,31% | 132.465,00 |
| 23.01.2026 | 13,72 | 13,83 | 13,72 | 13,78 | 0,58% | 91.625,00 |
| 22.01.2026 | 13,64 | 13,76 | 13,62 | 13,70 | 0,59% | 105.090,00 |
| 21.01.2026 | 13,58 | 13,68 | 13,58 | 13,62 | 0,96% | 74.156,00 |
| 20.01.2026 | 13,51 | 13,56 | 13,48 | 13,49 | -0,59% | 54.981,00 |
| 16.01.2026 | 13,66 | 13,66 | 13,57 | 13,57 | -0,29% | 67.193,00 |
| 15.01.2026 | 13,62 | 13,67 | 13,60 | 13,61 | 0,37% | 79.236,00 |
| 14.01.2026 | 13,53 | 13,58 | 13,51 | 13,56 | 0,07% | 75.876,00 |
| 13.01.2026 | 13,50 | 13,56 | 13,49 | 13,55 | 0,15% | 86.138,00 |
| 12.01.2026 | 13,45 | 13,57 | 13,45 | 13,53 | 0,74% | 121.547,00 |
| 09.01.2026 | 13,37 | 13,47 | 13,35 | 13,43 | 0,67% | 88.238,00 |
| 08.01.2026 | 13,33 | 13,37 | 13,31 | 13,34 | -0,30% | 74.651,00 |
| 07.01.2026 | 13,38 | 13,38 | 13,31 | 13,38 | 0,38% | 54.953,00 |
| 06.01.2026 | 13,25 | 13,34 | 13,25 | 13,33 | 0,76% | 54.635,00 |
| 05.01.2026 | 13,25 | 13,32 | 13,22 | 13,23 | 0,30% | 63.999,00 |
| 02.01.2026 | 13,26 | 13,28 | 13,11 | 13,19 | -0,08% | 53.127,00 |
| 31.12.2025 | 13,38 | 13,43 | 13,13 | 13,20 | -0,90% | 147.787,00 |
| 30.12.2025 | 13,21 | 13,43 | 13,21 | 13,32 | 0,45% | 81.532,00 |
| 29.12.2025 | 13,29 | 13,31 | 13,22 | 13,26 | -0,23% | 88.348,00 |
| 26.12.2025 | 13,23 | 13,33 | 13,21 | 13,29 | 0,38% | 82.920,00 |
| 24.12.2025 | 13,20 | 13,25 | 13,17 | 13,24 | 0,76% | 48.662,00 |
| 23.12.2025 | 13,18 | 13,26 | 13,09 | 13,14 | -0,30% | 47.399,00 |
| 22.12.2025 | 13,11 | 13,25 | 13,08 | 13,18 | 0,61% | 57.016,00 |
| 19.12.2025 | 13,05 | 13,20 | 13,05 | 13,10 | 0,38% | 34.709,00 |
| 18.12.2025 | 13,06 | 13,18 | 13,00 | 13,05 | 0,62% | 33.604,00 |
| 17.12.2025 | 13,10 | 13,10 | 12,97 | 12,97 | 0,00% | 25.720,00 |
| 16.12.2025 | 12,96 | 13,12 | 12,94 | 12,97 | 0,12% | 43.483,00 |
| 15.12.2025 | 12,94 | 12,99 | 12,94 | 12,95 | 0,01% | 61.660,00 |
| 12.12.2025 | 13,04 | 13,05 | 12,95 | 12,95 | -0,74% | 39.570,00 |
| 11.12.2025 | 13,01 | 13,10 | 13,00 | 13,05 | 0,08% | 20.497,00 |
| 10.12.2025 | 12,97 | 13,05 | 12,94 | 13,04 | 0,54% | 45.396,00 |
| 09.12.2025 | 13,00 | 13,07 | 12,93 | 12,97 | -0,61% | 49.172,00 |
| 08.12.2025 | 13,25 | 13,25 | 12,87 | 13,05 | -1,29% | 66.972,00 |
| 05.12.2025 | 13,16 | 13,23 | 13,15 | 13,22 | 0,92% | 46.294,00 |
| 04.12.2025 | 13,18 | 13,22 | 13,07 | 13,10 | -0,76% | 44.601,00 |
| 03.12.2025 | 13,13 | 13,20 | 13,08 | 13,20 | 0,84% | 39.854,00 |
| 02.12.2025 | 13,20 | 13,20 | 13,08 | 13,09 | -0,83% | 25.811,00 |
| 01.12.2025 | 13,18 | 13,20 | 13,11 | 13,20 | 0,38% | 31.764,00 |
| 28.11.2025 | 13,17 | 13,21 | 13,05 | 13,15 | 0,23% | 43.264,00 |
| 26.11.2025 | 13,02 | 13,13 | 12,92 | 13,12 | 1,31% | 68.531,00 |
| 25.11.2025 | 12,90 | 13,00 | 12,88 | 12,95 | 0,39% | 79.425,00 |
| 24.11.2025 | 12,88 | 12,98 | 12,80 | 12,90 | 0,08% | 27.976,00 |
| 21.11.2025 | 12,83 | 12,99 | 12,79 | 12,89 | 0,78% | 59.637,00 |
| 20.11.2025 | 12,95 | 12,99 | 12,79 | 12,79 | -0,93% | 58.420,00 |
| 19.11.2025 | 12,85 | 12,91 | 12,71 | 12,91 | 0,86% | 47.075,00 |
| 18.11.2025 | 12,78 | 12,90 | 12,50 | 12,80 | -0,31% | 101.378,00 |
| 17.11.2025 | 12,95 | 13,01 | 12,82 | 12,84 | -0,47% | 106.635,00 |
| 14.11.2025 | 13,05 | 13,10 | 12,68 | 12,90 | -1,68% | 44.044,00 |
| 13.11.2025 | 13,05 | 13,14 | 13,05 | 13,12 | 0,23% | 36.870,00 |
| 12.11.2025 | 12,96 | 13,09 | 12,94 | 13,09 | 0,46% | 22.940,00 |
| 11.11.2025 | 12,95 | 13,09 | 12,95 | 13,03 | 0,62% | 45.286,00 |
| 10.11.2025 | 12,94 | 13,05 | 12,91 | 12,95 | 0,54% | 36.572,00 |
| 07.11.2025 | 12,87 | 12,95 | 12,85 | 12,88 | -0,16% | 50.921,00 |
| 06.11.2025 | 12,90 | 12,99 | 12,87 | 12,90 | -0,23% | 38.606,00 |
| 05.11.2025 | 12,88 | 12,98 | 12,88 | 12,93 | 0,08% | 39.174,00 |
| 04.11.2025 | 12,90 | 13,02 | 12,88 | 12,92 | -0,92% | 54.799,00 |
| 03.11.2025 | 13,12 | 13,14 | 13,01 | 13,04 | -0,61% | 37.626,00 |
| 31.10.2025 | 13,10 | 13,12 | 13,02 | 13,12 | 1,23% | 43.389,00 |
| 30.10.2025 | 12,93 | 12,96 | 12,90 | 12,96 | 0,08% | 32.355,00 |
| 29.10.2025 | 13,00 | 13,05 | 12,90 | 12,95 | -0,23% | 42.940,00 |
| 28.10.2025 | 13,06 | 13,11 | 12,95 | 12,98 | -0,88% | 49.940,00 |
| 27.10.2025 | 13,16 | 13,16 | 13,02 | 13,10 | 0,19% | 62.602,00 |
| 24.10.2025 | 13,09 | 13,09 | 13,01 | 13,07 | 0,54% | 30.066,00 |
| 23.10.2025 | 12,96 | 13,04 | 12,95 | 13,00 | 0,70% | 27.246,00 |
| 22.10.2025 | 12,97 | 13,04 | 12,86 | 12,91 | -0,46% | 42.120,00 |
| 21.10.2025 | 12,91 | 13,12 | 12,91 | 12,97 | -0,23% | 62.330,00 |
| 20.10.2025 | 13,04 | 13,22 | 13,00 | 13,00 | -0,38% | 47.323,00 |
| 17.10.2025 | 13,07 | 13,16 | 13,02 | 13,05 | -0,23% | 49.809,00 |
| 16.10.2025 | 13,20 | 13,21 | 13,05 | 13,08 | -0,46% | 58.995,00 |
| 15.10.2025 | 13,06 | 13,16 | 13,05 | 13,14 | 0,15% | 39.884,00 |
| 14.10.2025 | 13,08 | 13,14 | 13,02 | 13,12 | -0,46% | 34.399,00 |
| 13.10.2025 | 13,00 | 13,23 | 12,97 | 13,18 | 1,46% | 56.752,00 |
| 10.10.2025 | 13,19 | 13,19 | 12,99 | 12,99 | -1,52% | 52.971,00 |
| 09.10.2025 | 13,25 | 13,25 | 13,15 | 13,19 | -0,15% | 79.609,00 |
| 08.10.2025 | 13,21 | 13,24 | 13,13 | 13,21 | 0,08% | 46.367,00 |
| 07.10.2025 | 13,14 | 13,20 | 13,05 | 13,20 | 0,46% | 71.544,00 |
| 06.10.2025 | 13,13 | 13,18 | 13,07 | 13,14 | 0,77% | 54.592,00 |
| 02.10.2025 | 13,05 | 13,11 | 13,03 | 13,04 | -0,38% | 69.011,00 |
| 01.10.2025 | 13,02 | 13,11 | 12,98 | 13,09 | 0,38% | 25.926,00 |
| 30.09.2025 | 13,01 | 13,07 | 13,00 | 13,04 | 0,62% | 40.402,00 |
| 29.09.2025 | 12,87 | 13,00 | 12,87 | 12,96 | 0,70% | 75.146,00 |
| 26.09.2025 | 12,88 | 12,93 | 12,85 | 12,87 | 0,08% | 54.739,00 |
| 25.09.2025 | 12,90 | 12,94 | 12,84 | 12,86 | -0,62% | 44.554,00 |
| 24.09.2025 | 12,95 | 13,00 | 12,89 | 12,94 | -0,38% | 49.387,00 |
| 23.09.2025 | 12,99 | 13,00 | 12,91 | 12,99 | 0,43% | 40.756,00 |
| 22.09.2025 | 12,86 | 12,95 | 12,86 | 12,94 | 0,51% | 70.411,00 |