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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,94 | 11,95 | 11,82 | 11,83 | -0,59% | 31.448,00 |
| 12.03.2025 | 11,92 | 11,94 | 11,84 | 11,90 | 0,59% | 32.097,00 |
| 11.03.2025 | 11,84 | 11,99 | 11,77 | 11,83 | -0,92% | 63.017,00 |
| 10.03.2025 | 12,07 | 12,11 | 11,90 | 11,94 | -1,40% | 53.371,00 |
| 07.03.2025 | 12,19 | 12,24 | 12,08 | 12,11 | -0,74% | 45.487,00 |
| 06.03.2025 | 12,26 | 12,30 | 12,20 | 12,20 | -1,05% | 25.588,00 |
| 05.03.2025 | 12,27 | 12,33 | 12,24 | 12,33 | 0,98% | 41.631,00 |
| 04.03.2025 | 12,42 | 12,42 | 12,21 | 12,21 | -1,53% | 69.084,00 |
| 03.03.2025 | 12,39 | 12,50 | 12,36 | 12,40 | 0,40% | 46.964,00 |
| 28.02.2025 | 12,41 | 12,44 | 12,32 | 12,35 | -0,16% | 53.288,00 |
| 27.02.2025 | 12,40 | 12,44 | 12,31 | 12,37 | 0,16% | 53.641,00 |
| 26.02.2025 | 12,35 | 12,40 | 12,33 | 12,35 | -0,40% | 34.814,00 |
| 25.02.2025 | 12,44 | 12,53 | 12,37 | 12,40 | -0,08% | 27.367,00 |
| 24.02.2025 | 12,50 | 12,54 | 12,40 | 12,41 | -0,80% | 60.850,00 |
| 21.02.2025 | 12,69 | 12,69 | 12,51 | 12,51 | -1,10% | 39.643,00 |
| 20.02.2025 | 12,60 | 12,66 | 12,57 | 12,65 | 0,15% | 32.693,00 |
| 19.02.2025 | 12,62 | 12,70 | 12,56 | 12,63 | 0,24% | 38.946,00 |
| 18.02.2025 | 12,67 | 12,68 | 12,52 | 12,60 | -0,02% | 61.594,00 |
| 14.02.2025 | 12,51 | 12,63 | 12,50 | 12,60 | 0,82% | 48.409,00 |
| 13.02.2025 | 12,64 | 12,65 | 12,48 | 12,50 | -0,32% | 48.321,00 |
| 12.02.2025 | 12,57 | 12,65 | 12,50 | 12,54 | -0,32% | 42.228,00 |
| 11.02.2025 | 12,51 | 12,65 | 12,51 | 12,58 | -0,55% | 39.393,00 |
| 10.02.2025 | 12,69 | 12,69 | 12,61 | 12,65 | 0,00% | 67.708,00 |
| 07.02.2025 | 12,70 | 12,75 | 12,58 | 12,65 | -0,08% | 37.917,00 |
| 06.02.2025 | 12,75 | 12,75 | 12,63 | 12,66 | -0,47% | 29.878,00 |
| 05.02.2025 | 12,66 | 12,75 | 12,64 | 12,72 | 0,16% | 25.223,00 |
| 04.02.2025 | 12,61 | 12,74 | 12,59 | 12,70 | 0,63% | 45.972,00 |
| 03.02.2025 | 12,57 | 12,68 | 12,43 | 12,62 | 0,16% | 44.738,00 |
| 31.01.2025 | 12,67 | 12,70 | 12,56 | 12,60 | 0,40% | 46.828,00 |
| 30.01.2025 | 12,42 | 12,62 | 12,42 | 12,55 | 0,97% | 66.657,00 |
| 29.01.2025 | 12,47 | 12,67 | 12,39 | 12,43 | -0,08% | 55.113,00 |
| 28.01.2025 | 12,50 | 12,61 | 12,42 | 12,44 | -0,56% | 67.069,00 |
| 27.01.2025 | 12,65 | 12,70 | 12,51 | 12,51 | -0,95% | 50.693,00 |
| 24.01.2025 | 12,85 | 12,94 | 12,58 | 12,63 | -1,41% | 122.828,00 |
| 23.01.2025 | 12,97 | 13,02 | 12,80 | 12,81 | -1,65% | 89.734,00 |
| 22.01.2025 | 13,06 | 13,15 | 12,99 | 13,03 | 0,12% | 58.587,00 |
| 21.01.2025 | 13,01 | 13,15 | 13,00 | 13,01 | 0,08% | 57.575,00 |
| 17.01.2025 | 12,98 | 13,04 | 12,93 | 13,00 | 0,00% | 24.452,00 |
| 16.01.2025 | 13,00 | 13,16 | 12,84 | 13,00 | 0,23% | 37.427,00 |
| 15.01.2025 | 12,75 | 13,05 | 12,75 | 12,97 | 2,29% | 43.553,00 |
| 14.01.2025 | 12,62 | 12,78 | 12,59 | 12,68 | 0,16% | 41.537,00 |
| 13.01.2025 | 12,68 | 12,72 | 12,56 | 12,66 | 0,00% | 35.195,00 |
| 10.01.2025 | 12,68 | 12,78 | 12,61 | 12,66 | -0,63% | 34.705,00 |
| 08.01.2025 | 12,67 | 12,79 | 12,65 | 12,74 | 0,39% | 36.138,00 |
| 07.01.2025 | 12,79 | 12,86 | 12,60 | 12,69 | -1,01% | 63.545,00 |
| 06.01.2025 | 12,80 | 12,90 | 12,78 | 12,82 | 0,63% | 38.276,00 |
| 03.01.2025 | 12,75 | 12,81 | 12,68 | 12,74 | -0,08% | 29.234,00 |
| 02.01.2025 | 12,78 | 12,78 | 12,64 | 12,75 | 0,39% | 32.374,00 |
| 31.12.2024 | 12,74 | 12,78 | 12,62 | 12,70 | 0,47% | 39.012,00 |
| 30.12.2024 | 12,63 | 12,70 | 12,60 | 12,64 | -0,16% | 48.073,00 |
| 27.12.2024 | 12,62 | 12,75 | 12,59 | 12,66 | -0,24% | 43.163,00 |
| 26.12.2024 | 12,75 | 12,75 | 12,58 | 12,69 | 0,79% | 31.836,00 |
| 24.12.2024 | 12,38 | 12,64 | 12,37 | 12,59 | 1,37% | 36.222,00 |
| 23.12.2024 | 12,40 | 12,50 | 12,40 | 12,42 | 0,00% | 55.225,00 |
| 20.12.2024 | 12,26 | 12,51 | 12,22 | 12,42 | 0,49% | 32.822,00 |
| 19.12.2024 | 12,58 | 12,78 | 12,35 | 12,36 | -1,44% | 102.459,00 |
| 18.12.2024 | 12,80 | 12,90 | 12,52 | 12,54 | -1,34% | 68.812,00 |
| 17.12.2024 | 13,00 | 13,00 | 12,64 | 12,71 | -2,16% | 70.441,00 |
| 16.12.2024 | 13,01 | 13,04 | 12,96 | 12,99 | 0,23% | 42.314,00 |
| 13.12.2024 | 13,06 | 13,09 | 12,95 | 12,96 | -0,69% | 37.485,00 |
| 12.12.2024 | 13,18 | 13,18 | 13,05 | 13,05 | -0,76% | 73.828,00 |
| 11.12.2024 | 13,12 | 13,20 | 13,12 | 13,15 | 0,23% | 35.639,00 |
| 10.12.2024 | 13,04 | 13,13 | 13,03 | 13,12 | -0,38% | 44.802,00 |
| 09.12.2024 | 13,23 | 13,28 | 13,16 | 13,17 | -0,53% | 62.568,00 |
| 06.12.2024 | 13,32 | 13,32 | 13,23 | 13,24 | -0,25% | 55.488,00 |
| 05.12.2024 | 13,34 | 13,35 | 13,25 | 13,27 | -0,28% | 51.178,00 |
| 04.12.2024 | 13,30 | 13,35 | 13,27 | 13,31 | -0,08% | 42.684,00 |
| 03.12.2024 | 13,34 | 13,39 | 13,30 | 13,32 | -0,15% | 44.963,00 |
| 02.12.2024 | 13,27 | 13,39 | 13,18 | 13,34 | 0,91% | 63.375,00 |
| 29.11.2024 | 13,18 | 13,22 | 13,17 | 13,22 | 0,38% | 31.055,00 |
| 27.11.2024 | 13,14 | 13,18 | 13,10 | 13,17 | 0,15% | 38.744,00 |
| 26.11.2024 | 13,18 | 13,18 | 13,10 | 13,15 | 0,00% | 49.999,00 |
| 25.11.2024 | 13,09 | 13,19 | 13,05 | 13,15 | 0,46% | 34.783,00 |
| 22.11.2024 | 13,04 | 13,13 | 13,00 | 13,09 | 0,61% | 53.650,00 |
| 21.11.2024 | 12,75 | 13,03 | 12,75 | 13,01 | 2,04% | 70.582,00 |
| 20.11.2024 | 12,73 | 12,80 | 12,71 | 12,75 | -0,23% | 24.722,00 |
| 19.11.2024 | 12,73 | 12,84 | 12,71 | 12,78 | 0,00% | 32.738,00 |
| 18.11.2024 | 12,71 | 12,80 | 12,70 | 12,78 | 0,31% | 38.868,00 |
| 15.11.2024 | 12,89 | 12,93 | 12,71 | 12,74 | -0,86% | 47.010,00 |
| 14.11.2024 | 12,87 | 12,94 | 12,85 | 12,85 | 0,00% | 33.544,00 |
| 13.11.2024 | 12,93 | 12,94 | 12,83 | 12,85 | -0,16% | 29.518,00 |
| 12.11.2024 | 12,90 | 12,99 | 12,68 | 12,87 | -1,23% | 57.128,00 |
| 11.11.2024 | 13,29 | 13,29 | 13,01 | 13,03 | -1,06% | 62.669,00 |
| 08.11.2024 | 13,15 | 13,22 | 13,14 | 13,17 | 0,23% | 56.707,00 |
| 07.11.2024 | 12,96 | 13,17 | 12,86 | 13,14 | 1,62% | 63.165,00 |
| 06.11.2024 | 12,83 | 12,95 | 12,74 | 12,93 | 1,97% | 40.254,00 |
| 05.11.2024 | 12,61 | 12,75 | 12,60 | 12,68 | 0,24% | 43.847,00 |
| 04.11.2024 | 12,79 | 12,84 | 12,64 | 12,65 | -1,48% | 51.451,00 |
| 01.11.2024 | 12,86 | 12,94 | 12,76 | 12,84 | 0,55% | 37.356,00 |
| 31.10.2024 | 12,87 | 12,88 | 12,71 | 12,77 | -0,55% | 55.463,00 |
| 30.10.2024 | 12,80 | 12,94 | 12,71 | 12,84 | 0,47% | 55.265,00 |
| 29.10.2024 | 12,94 | 13,04 | 12,78 | 12,78 | -1,54% | 43.391,00 |
| 28.10.2024 | 13,03 | 13,08 | 12,95 | 12,98 | 0,23% | 39.575,00 |
| 25.10.2024 | 12,97 | 13,15 | 12,92 | 12,95 | -0,08% | 35.266,00 |
| 24.10.2024 | 13,03 | 13,08 | 12,93 | 12,96 | -0,84% | 52.875,00 |
| 23.10.2024 | 13,14 | 13,15 | 12,95 | 13,07 | -0,61% | 60.484,00 |
| 22.10.2024 | 13,20 | 13,20 | 13,08 | 13,15 | 0,31% | 69.536,00 |
| 21.10.2024 | 13,20 | 13,25 | 13,06 | 13,11 | -0,68% | 68.228,00 |
| 18.10.2024 | 12,99 | 13,22 | 12,97 | 13,20 | 1,69% | 36.498,00 |
| 17.10.2024 | 13,01 | 13,05 | 12,96 | 12,98 | -0,30% | 29.429,00 |