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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 12,75 | 12,80 | 12,72 | 12,77 | -0,08% | 46.409,00 |
| 24.07.2025 | 12,79 | 12,81 | 12,67 | 12,78 | -0,16% | 43.382,00 |
| 23.07.2025 | 12,74 | 12,80 | 12,71 | 12,80 | 0,47% | 37.435,00 |
| 22.07.2025 | 12,74 | 12,74 | 12,67 | 12,74 | 0,16% | 39.605,00 |
| 21.07.2025 | 12,65 | 12,74 | 12,63 | 12,72 | 0,71% | 29.927,00 |
| 18.07.2025 | 12,72 | 12,73 | 12,60 | 12,63 | -0,55% | 34.833,00 |
| 17.07.2025 | 12,71 | 12,74 | 12,61 | 12,70 | 0,00% | 55.953,00 |
| 16.07.2025 | 12,72 | 12,74 | 12,65 | 12,70 | -0,08% | 58.166,00 |
| 15.07.2025 | 12,78 | 12,82 | 12,71 | 12,71 | -0,94% | 53.569,00 |
| 14.07.2025 | 12,79 | 12,89 | 12,75 | 12,83 | 0,31% | 59.077,00 |
| 11.07.2025 | 12,73 | 12,79 | 12,72 | 12,79 | 0,16% | 42.082,00 |
| 10.07.2025 | 12,73 | 12,79 | 12,72 | 12,77 | 0,47% | 50.787,00 |
| 09.07.2025 | 12,69 | 12,74 | 12,67 | 12,71 | 0,16% | 68.577,00 |
| 08.07.2025 | 12,72 | 12,72 | 12,65 | 12,69 | 0,00% | 52.917,00 |
| 07.07.2025 | 12,69 | 12,72 | 12,67 | 12,69 | -0,08% | 42.621,00 |
| 03.07.2025 | 12,74 | 12,74 | 12,69 | 12,70 | -0,16% | 16.395,00 |
| 02.07.2025 | 12,68 | 12,73 | 12,63 | 12,72 | 0,08% | 56.238,00 |
| 01.07.2025 | 12,64 | 12,74 | 12,63 | 12,71 | 0,71% | 61.416,00 |
| 30.06.2025 | 12,65 | 12,68 | 12,55 | 12,62 | 0,24% | 79.275,00 |
| 27.06.2025 | 12,49 | 12,62 | 12,43 | 12,59 | 0,88% | 61.805,00 |
| 26.06.2025 | 12,43 | 12,50 | 12,41 | 12,48 | 0,56% | 24.575,00 |
| 25.06.2025 | 12,47 | 12,48 | 12,34 | 12,41 | -0,08% | 32.876,00 |
| 24.06.2025 | 12,35 | 12,43 | 12,31 | 12,42 | 0,98% | 40.792,00 |
| 23.06.2025 | 12,27 | 12,48 | 12,26 | 12,30 | 0,00% | 47.797,00 |
| 20.06.2025 | 12,30 | 12,47 | 12,27 | 12,30 | 0,04% | 44.623,00 |
| 18.06.2025 | 12,35 | 12,35 | 12,26 | 12,30 | 0,12% | 19.999,00 |
| 17.06.2025 | 12,21 | 12,47 | 12,21 | 12,28 | -0,89% | 55.012,00 |
| 16.06.2025 | 12,40 | 12,42 | 12,31 | 12,39 | 0,16% | 27.490,00 |
| 13.06.2025 | 12,35 | 12,39 | 12,30 | 12,37 | -0,08% | 31.861,00 |
| 12.06.2025 | 12,27 | 12,38 | 12,27 | 12,38 | 0,65% | 45.427,00 |
| 11.06.2025 | 12,25 | 12,30 | 12,17 | 12,30 | 0,00% | 41.243,00 |
| 10.06.2025 | 12,32 | 12,35 | 12,21 | 12,30 | -0,16% | 41.525,00 |
| 09.06.2025 | 12,19 | 12,35 | 12,19 | 12,32 | 0,98% | 45.199,00 |
| 06.06.2025 | 12,30 | 12,35 | 12,18 | 12,20 | -0,49% | 43.876,00 |
| 05.06.2025 | 12,21 | 12,33 | 12,21 | 12,26 | -0,57% | 50.057,00 |
| 04.06.2025 | 12,25 | 12,38 | 12,24 | 12,33 | 0,33% | 34.056,00 |
| 03.06.2025 | 12,21 | 12,29 | 12,19 | 12,29 | 1,07% | 40.070,00 |
| 02.06.2025 | 12,19 | 12,22 | 12,10 | 12,16 | 0,00% | 33.253,00 |
| 30.05.2025 | 12,09 | 12,18 | 11,98 | 12,16 | 0,83% | 65.440,00 |
| 29.05.2025 | 12,06 | 12,08 | 11,98 | 12,06 | 0,84% | 63.649,00 |
| 28.05.2025 | 12,00 | 12,04 | 11,95 | 11,96 | -0,25% | 28.821,00 |
| 27.05.2025 | 11,96 | 12,05 | 11,86 | 11,99 | 1,18% | 63.900,00 |
| 23.05.2025 | 11,84 | 11,96 | 11,82 | 11,85 | -0,50% | 51.855,00 |
| 22.05.2025 | 11,91 | 12,02 | 11,85 | 11,91 | 0,00% | 29.318,00 |
| 21.05.2025 | 12,00 | 12,03 | 11,91 | 11,91 | -0,75% | 58.217,00 |