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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,91 | 14,15 | 13,76 | 14,03 | 0,86% | 48.839,00 |
| 28.05.2026 | 13,67 | 13,92 | 13,66 | 13,91 | 1,68% | 62.915,00 |
| 27.05.2026 | 13,80 | 13,94 | 13,66 | 13,68 | -0,94% | 99.749,00 |
| 26.05.2026 | 13,89 | 14,00 | 13,61 | 13,81 | -0,43% | 36.378,00 |
| 22.05.2026 | 13,80 | 14,00 | 13,68 | 13,87 | 0,14% | 57.780,00 |
| 21.05.2026 | 13,65 | 13,86 | 13,61 | 13,85 | 1,76% | 43.273,00 |
| 20.05.2026 | 13,52 | 13,83 | 13,48 | 13,61 | 0,96% | 48.118,00 |
| 19.05.2026 | 13,60 | 13,67 | 13,45 | 13,48 | -1,39% | 68.086,00 |
| 18.05.2026 | 13,69 | 13,90 | 13,63 | 13,67 | -0,29% | 59.320,00 |
| 15.05.2026 | 13,95 | 13,97 | 13,70 | 13,71 | -2,14% | 77.467,00 |
| 14.05.2026 | 14,00 | 14,03 | 13,86 | 14,01 | 0,29% | 60.209,00 |
| 13.05.2026 | 13,83 | 13,98 | 13,83 | 13,97 | 1,01% | 68.751,00 |
| 12.05.2026 | 14,10 | 14,15 | 13,80 | 13,83 | -2,40% | 94.814,00 |
| 11.05.2026 | 14,16 | 14,20 | 14,11 | 14,17 | 0,50% | 37.058,00 |
| 08.05.2026 | 14,03 | 14,17 | 13,97 | 14,10 | 1,44% | 96.530,00 |
| 07.05.2026 | 14,15 | 14,15 | 13,87 | 13,90 | -1,97% | 45.707,00 |
| 06.05.2026 | 13,98 | 14,39 | 13,98 | 14,18 | 1,76% | 89.059,00 |
| 05.05.2026 | 13,91 | 14,14 | 13,86 | 13,94 | 0,58% | 51.931,00 |
| 04.05.2026 | 13,96 | 14,16 | 13,85 | 13,86 | -0,89% | 43.070,00 |
| 01.05.2026 | 13,99 | 14,16 | 13,91 | 13,98 | 0,00% | 45.029,00 |
| 30.04.2026 | 13,93 | 14,01 | 13,81 | 13,98 | 1,16% | 76.550,00 |
| 29.04.2026 | 13,78 | 13,97 | 13,75 | 13,82 | 0,29% | 40.993,00 |
| 28.04.2026 | 13,68 | 13,80 | 13,65 | 13,78 | 0,58% | 32.525,00 |
| 27.04.2026 | 13,69 | 13,82 | 13,67 | 13,70 | -0,36% | 38.170,00 |
| 24.04.2026 | 13,67 | 13,81 | 13,64 | 13,75 | 0,59% | 61.887,00 |
| 23.04.2026 | 13,69 | 13,83 | 13,62 | 13,67 | -0,36% | 32.865,00 |
| 22.04.2026 | 13,73 | 13,81 | 13,60 | 13,72 | 0,29% | 23.979,00 |
| 21.04.2026 | 13,74 | 13,81 | 13,67 | 13,68 | -0,80% | 20.543,00 |
| 20.04.2026 | 13,65 | 13,82 | 13,65 | 13,79 | 1,03% | 45.920,00 |
| 17.04.2026 | 13,66 | 13,82 | 13,57 | 13,65 | 0,74% | 60.928,00 |
| 16.04.2026 | 13,64 | 13,79 | 13,55 | 13,55 | -0,59% | 48.488,00 |
| 15.04.2026 | 13,61 | 13,66 | 13,55 | 13,63 | 0,15% | 37.081,00 |
| 14.04.2026 | 13,50 | 13,67 | 13,48 | 13,61 | 0,37% | 33.537,00 |
| 13.04.2026 | 13,57 | 13,59 | 13,51 | 13,56 | -0,29% | 53.650,00 |
| 10.04.2026 | 13,48 | 13,71 | 13,41 | 13,60 | 0,97% | 53.121,00 |
| 09.04.2026 | 13,42 | 13,49 | 13,39 | 13,47 | 0,75% | 44.688,00 |
| 08.04.2026 | 13,30 | 13,49 | 13,26 | 13,37 | 2,37% | 107.140,00 |
| 07.04.2026 | 12,99 | 13,14 | 12,99 | 13,06 | 0,69% | 50.564,00 |
| 06.04.2026 | 12,93 | 13,05 | 12,93 | 12,97 | 0,08% | 83.001,00 |
| 02.04.2026 | 13,05 | 13,05 | 12,86 | 12,96 | -1,07% | 80.038,00 |
| 01.04.2026 | 13,03 | 13,22 | 12,97 | 13,10 | 2,10% | 112.904,00 |
| 31.03.2026 | 12,81 | 13,22 | 12,73 | 12,83 | 1,83% | 185.295,00 |
| 30.03.2026 | 12,75 | 13,02 | 12,57 | 12,60 | -1,18% | 101.959,00 |
| 27.03.2026 | 12,80 | 13,02 | 12,72 | 12,75 | -0,70% | 68.839,00 |
| 26.03.2026 | 12,82 | 13,13 | 12,81 | 12,84 | -0,39% | 65.257,00 |
| 25.03.2026 | 12,80 | 13,11 | 12,78 | 12,89 | 1,18% | 56.658,00 |
| 24.03.2026 | 12,91 | 12,98 | 12,73 | 12,74 | -1,32% | 120.570,00 |
| 23.03.2026 | 12,84 | 13,04 | 12,79 | 12,91 | -0,31% | 144.942,00 |
| 20.03.2026 | 13,41 | 13,44 | 12,91 | 12,95 | -3,36% | 62.776,00 |
| 19.03.2026 | 13,40 | 13,57 | 13,40 | 13,40 | -1,62% | 58.012,00 |
| 18.03.2026 | 13,75 | 13,80 | 13,53 | 13,62 | -0,51% | 33.935,00 |
| 17.03.2026 | 13,57 | 13,76 | 13,51 | 13,69 | 0,51% | 45.477,00 |
| 16.03.2026 | 13,52 | 13,69 | 13,50 | 13,62 | 1,41% | 49.226,00 |
| 13.03.2026 | 13,44 | 13,56 | 13,40 | 13,43 | 0,22% | 77.567,00 |
| 12.03.2026 | 13,74 | 13,84 | 13,38 | 13,40 | -2,12% | 87.310,00 |
| 11.03.2026 | 13,88 | 13,93 | 13,63 | 13,69 | -1,37% | 82.547,00 |
| 10.03.2026 | 13,64 | 13,91 | 13,62 | 13,88 | 0,87% | 600,00 |
| 09.03.2026 | 14,00 | 14,00 | 13,62 | 13,76 | -1,92% | 600,00 |
| 06.03.2026 | 14,09 | 14,22 | 14,01 | 14,03 | -1,06% | 600,00 |
| 05.03.2026 | 14,32 | 14,42 | 14,16 | 14,18 | -0,77% | 600,00 |
| 04.03.2026 | 14,23 | 14,43 | 14,20 | 14,29 | 0,14% | 600,00 |
| 03.03.2026 | 14,20 | 14,36 | 14,10 | 14,27 | -1,31% | 600,00 |
| 02.03.2026 | 14,50 | 14,50 | 14,37 | 14,46 | 0,21% | 600,00 |
| 27.02.2026 | 14,35 | 14,43 | 14,30 | 14,43 | 0,49% | 600,00 |
| 26.02.2026 | 14,33 | 14,37 | 14,26 | 14,36 | 0,70% | 600,00 |
| 25.02.2026 | 14,29 | 14,37 | 14,25 | 14,26 | -0,14% | 600,00 |
| 24.02.2026 | 14,25 | 14,35 | 14,25 | 14,28 | 0,00% | 600,00 |
| 23.02.2026 | 14,27 | 14,30 | 14,17 | 14,28 | 0,35% | 600,00 |
| 20.02.2026 | 14,13 | 14,32 | 14,09 | 14,23 | 0,85% | 90.463,00 |
| 19.02.2026 | 14,25 | 14,33 | 14,06 | 14,11 | -1,60% | 92.045,00 |
| 18.02.2026 | 14,57 | 14,64 | 14,22 | 14,34 | -0,97% | 157.481,00 |
| 17.02.2026 | 14,33 | 14,51 | 14,33 | 14,48 | 0,77% | 67.399,00 |
| 13.02.2026 | 14,45 | 14,59 | 14,33 | 14,37 | -0,55% | 123.461,00 |
| 12.02.2026 | 14,70 | 14,70 | 14,40 | 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 |