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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,10 | 13,10 | 12,97 | 12,97 | 0,00% | 25.691,00 |
| 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 |
| 19.09.2025 | 12,87 | 12,90 | 12,82 | 12,87 | 0,00% | 49.986,00 |
| 18.09.2025 | 12,82 | 12,99 | 12,82 | 12,87 | 0,39% | 96.241,00 |
| 17.09.2025 | 12,98 | 13,02 | 12,79 | 12,82 | -1,38% | 350.765,00 |
| 16.09.2025 | 13,02 | 13,04 | 12,99 | 13,00 | 0,00% | 24.640,00 |
| 15.09.2025 | 13,01 | 13,08 | 13,00 | 13,00 | -0,15% | 52.834,00 |
| 12.09.2025 | 13,02 | 13,12 | 13,02 | 13,02 | -0,46% | 43.408,00 |
| 11.09.2025 | 13,03 | 13,11 | 13,03 | 13,08 | 0,46% | 28.344,00 |
| 10.09.2025 | 13,02 | 13,13 | 13,02 | 13,02 | -0,38% | 55.035,00 |
| 09.09.2025 | 13,01 | 13,11 | 13,00 | 13,07 | -0,53% | 33.966,00 |
| 08.09.2025 | 13,13 | 13,17 | 13,13 | 13,14 | 0,15% | 56.404,00 |
| 05.09.2025 | 13,11 | 13,12 | 13,05 | 13,12 | 0,31% | 34.481,00 |
| 04.09.2025 | 13,00 | 13,09 | 13,00 | 13,08 | 0,31% | 31.894,00 |
| 03.09.2025 | 13,04 | 13,08 | 12,99 | 13,04 | 0,15% | 49.808,00 |
| 02.09.2025 | 13,04 | 13,09 | 13,00 | 13,02 | -0,38% | 57.107,00 |
| 29.08.2025 | 13,09 | 13,12 | 13,02 | 13,07 | 0,23% | 68.534,00 |
| 28.08.2025 | 13,09 | 13,11 | 13,01 | 13,04 | -0,38% | 69.841,00 |
| 27.08.2025 | 13,11 | 13,13 | 13,05 | 13,09 | 0,08% | 34.608,00 |
| 26.08.2025 | 13,09 | 13,12 | 13,06 | 13,08 | 0,31% | 30.765,00 |
| 25.08.2025 | 13,08 | 13,12 | 13,03 | 13,04 | -0,38% | 48.677,00 |
| 22.08.2025 | 13,04 | 13,09 | 12,98 | 13,09 | 0,85% | 51.364,00 |
| 21.08.2025 | 13,03 | 13,03 | 12,92 | 12,98 | 0,23% | 31.787,00 |
| 20.08.2025 | 13,01 | 13,03 | 12,92 | 12,95 | -0,46% | 42.056,00 |
| 19.08.2025 | 13,08 | 13,08 | 13,00 | 13,01 | -0,38% | 32.886,00 |
| 18.08.2025 | 13,10 | 13,13 | 13,01 | 13,06 | -0,38% | 66.848,00 |
| 15.08.2025 | 13,10 | 13,13 | 13,07 | 13,11 | 0,08% | 36.540,00 |
| 14.08.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,23% | 30.659,00 |
| 13.08.2025 | 12,98 | 13,08 | 12,98 | 13,07 | 0,85% | 53.779,00 |
| 12.08.2025 | 12,92 | 13,00 | 12,92 | 12,96 | -0,46% | 49.932,00 |
| 11.08.2025 | 12,97 | 13,05 | 12,90 | 13,02 | 0,39% | 78.433,00 |
| 08.08.2025 | 12,96 | 13,00 | 12,95 | 12,97 | 0,00% | 52.081,00 |
| 07.08.2025 | 12,98 | 12,99 | 12,89 | 12,97 | -0,08% | 73.838,00 |
| 06.08.2025 | 12,95 | 12,99 | 12,89 | 12,98 | 0,31% | 47.406,00 |
| 05.08.2025 | 12,96 | 12,96 | 12,90 | 12,94 | 0,00% | 53.785,00 |
| 04.08.2025 | 12,83 | 12,98 | 12,83 | 12,94 | 0,86% | 59.118,00 |
| 01.08.2025 | 12,89 | 12,89 | 12,80 | 12,83 | -0,47% | 38.712,00 |
| 31.07.2025 | 12,89 | 12,93 | 12,83 | 12,89 | 0,16% | 70.824,00 |
| 30.07.2025 | 12,84 | 12,89 | 12,80 | 12,87 | 0,23% | 47.298,00 |
| 29.07.2025 | 12,82 | 12,88 | 12,76 | 12,84 | 0,23% | 40.798,00 |
| 28.07.2025 | 12,82 | 12,83 | 12,70 | 12,81 | 0,31% | 36.980,00 |