27,040$
-0,11%
Echtzeit-Aktienkurs Cohen & Steers Select Preferred and Income Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Select Preferred and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,88 | 20,02 | 19,76 | 19,78 | -1,35% | 44.682,00 |
| 12.03.2025 | 19,89 | 20,08 | 19,67 | 20,05 | 1,78% | 47.853,00 |
| 11.03.2025 | 19,80 | 19,90 | 19,63 | 19,70 | -1,05% | 25.440,00 |
| 10.03.2025 | 19,99 | 19,99 | 19,86 | 19,91 | -0,65% | 24.133,00 |
| 07.03.2025 | 20,21 | 20,27 | 19,93 | 20,04 | -0,55% | 35.450,00 |
| 06.03.2025 | 20,23 | 20,31 | 20,10 | 20,15 | -0,35% | 21.562,00 |
| 05.03.2025 | 20,21 | 20,37 | 20,21 | 20,22 | -0,44% | 16.261,00 |
| 04.03.2025 | 20,36 | 20,37 | 20,20 | 20,31 | -0,15% | 19.087,00 |
| 03.03.2025 | 20,30 | 20,39 | 20,30 | 20,34 | 0,00% | 26.333,00 |
| 28.02.2025 | 20,30 | 20,38 | 20,26 | 20,34 | 0,54% | 31.553,00 |
| 27.02.2025 | 20,26 | 20,29 | 20,19 | 20,23 | 0,05% | 40.594,00 |
| 26.02.2025 | 20,37 | 20,37 | 20,20 | 20,22 | -0,39% | 55.900,00 |
| 25.02.2025 | 20,31 | 20,33 | 20,25 | 20,30 | 0,35% | 18.225,00 |
| 24.02.2025 | 20,33 | 20,33 | 20,23 | 20,23 | -0,39% | 26.994,00 |
| 21.02.2025 | 20,37 | 20,45 | 20,28 | 20,31 | 0,00% | 15.920,00 |
| 20.02.2025 | 20,40 | 20,42 | 20,28 | 20,31 | -0,25% | 15.970,00 |
| 19.02.2025 | 20,36 | 20,36 | 20,29 | 20,36 | 0,00% | 28.726,00 |
| 18.02.2025 | 20,45 | 20,45 | 20,30 | 20,36 | 0,05% | 30.008,00 |
| 14.02.2025 | 20,32 | 20,37 | 20,31 | 20,35 | 0,35% | 24.325,00 |
| 13.02.2025 | 20,31 | 20,31 | 20,23 | 20,28 | 0,50% | 30.976,00 |
| 12.02.2025 | 20,22 | 20,24 | 20,06 | 20,18 | -0,59% | 22.364,00 |
| 11.02.2025 | 20,28 | 20,32 | 20,22 | 20,30 | -0,49% | 32.692,00 |
| 10.02.2025 | 20,45 | 20,45 | 20,36 | 20,40 | 0,20% | 22.970,00 |
| 07.02.2025 | 20,41 | 20,45 | 20,34 | 20,36 | 0,00% | 26.750,00 |
| 06.02.2025 | 20,41 | 20,45 | 20,28 | 20,36 | -0,39% | 35.404,00 |
| 05.02.2025 | 20,41 | 20,48 | 20,35 | 20,44 | 0,29% | 27.660,00 |
| 04.02.2025 | 20,42 | 20,45 | 20,30 | 20,38 | 0,15% | 29.169,00 |
| 03.02.2025 | 20,31 | 20,35 | 20,16 | 20,35 | 0,05% | 21.963,00 |
| 31.01.2025 | 20,40 | 20,47 | 20,30 | 20,34 | 0,15% | 31.613,00 |
| 30.01.2025 | 20,28 | 20,37 | 20,18 | 20,31 | 0,64% | 38.250,00 |
| 29.01.2025 | 20,17 | 20,26 | 20,15 | 20,18 | -0,30% | 18.019,00 |
| 28.01.2025 | 20,28 | 20,29 | 20,18 | 20,24 | 0,05% | 12.997,00 |
| 27.01.2025 | 20,04 | 20,29 | 20,02 | 20,23 | 0,65% | 30.585,00 |
| 24.01.2025 | 20,11 | 20,11 | 20,01 | 20,10 | 0,30% | 19.514,00 |
| 23.01.2025 | 20,06 | 20,11 | 19,97 | 20,04 | -0,30% | 25.941,00 |
| 22.01.2025 | 20,15 | 20,15 | 20,02 | 20,10 | 0,05% | 13.796,00 |
| 21.01.2025 | 20,02 | 20,19 | 19,99 | 20,09 | 0,50% | 35.235,00 |
| 17.01.2025 | 19,94 | 20,06 | 19,94 | 19,99 | 0,30% | 25.113,00 |
| 16.01.2025 | 19,92 | 20,02 | 19,80 | 19,93 | 0,20% | 48.591,00 |
| 15.01.2025 | 19,69 | 19,89 | 19,67 | 19,89 | 1,95% | 34.468,00 |
| 14.01.2025 | 19,45 | 19,64 | 19,41 | 19,51 | -0,26% | 37.072,00 |
| 13.01.2025 | 19,64 | 19,67 | 19,54 | 19,56 | -0,41% | 30.846,00 |
| 10.01.2025 | 19,70 | 19,75 | 19,56 | 19,64 | -1,01% | 38.155,00 |
| 08.01.2025 | 19,93 | 19,97 | 19,75 | 19,84 | 0,20% | 31.291,00 |
| 07.01.2025 | 20,07 | 20,07 | 19,75 | 19,80 | -1,39% | 36.246,00 |
| 06.01.2025 | 20,18 | 20,18 | 20,01 | 20,08 | -0,25% | 29.615,00 |
| 03.01.2025 | 20,01 | 20,15 | 19,99 | 20,13 | 0,80% | 15.365,00 |
| 02.01.2025 | 19,83 | 19,97 | 19,83 | 19,97 | 1,01% | 20.545,00 |
| 31.12.2024 | 19,60 | 19,80 | 19,50 | 19,77 | 0,66% | 70.868,00 |
| 30.12.2024 | 19,63 | 19,66 | 19,51 | 19,64 | 0,05% | 98.077,00 |
| 27.12.2024 | 19,73 | 19,80 | 19,57 | 19,63 | -0,76% | 34.077,00 |
| 26.12.2024 | 19,80 | 19,83 | 19,77 | 19,78 | 0,05% | 38.801,00 |
| 24.12.2024 | 19,79 | 19,82 | 19,72 | 19,77 | 0,15% | 24.227,00 |
| 23.12.2024 | 19,61 | 19,79 | 19,61 | 19,74 | 0,41% | 53.154,00 |
| 20.12.2024 | 19,43 | 19,74 | 19,43 | 19,66 | 0,77% | 47.969,00 |
| 19.12.2024 | 19,81 | 19,81 | 19,48 | 19,51 | -0,66% | 56.566,00 |
| 18.12.2024 | 19,88 | 20,00 | 19,58 | 19,64 | -1,06% | 54.812,00 |
| 17.12.2024 | 20,05 | 20,09 | 19,81 | 19,85 | -1,00% | 38.881,00 |
| 16.12.2024 | 20,23 | 20,23 | 20,00 | 20,05 | -0,64% | 60.925,00 |
| 13.12.2024 | 20,19 | 20,24 | 20,07 | 20,18 | 0,30% | 51.345,00 |
| 12.12.2024 | 20,22 | 20,23 | 20,11 | 20,12 | -0,69% | 30.284,00 |
| 11.12.2024 | 20,34 | 20,34 | 20,21 | 20,26 | -0,15% | 30.059,00 |
| 10.12.2024 | 20,29 | 20,33 | 20,22 | 20,29 | -0,78% | 26.881,00 |
| 09.12.2024 | 20,44 | 20,51 | 20,42 | 20,45 | -0,10% | 37.580,00 |
| 06.12.2024 | 20,50 | 20,51 | 20,32 | 20,47 | 0,15% | 56.788,00 |
| 05.12.2024 | 20,39 | 20,50 | 20,39 | 20,44 | 0,25% | 36.290,00 |
| 04.12.2024 | 20,33 | 20,44 | 20,32 | 20,39 | 0,30% | 39.034,00 |
| 03.12.2024 | 20,27 | 20,40 | 20,27 | 20,33 | 0,05% | 33.007,00 |
| 02.12.2024 | 20,37 | 20,39 | 20,30 | 20,32 | -0,29% | 54.558,00 |
| 29.11.2024 | 20,38 | 20,40 | 20,29 | 20,38 | 0,30% | 32.250,00 |
| 27.11.2024 | 20,31 | 20,32 | 20,21 | 20,32 | 0,44% | 34.143,00 |
| 26.11.2024 | 20,39 | 20,39 | 20,22 | 20,23 | -0,54% | 30.104,00 |
| 25.11.2024 | 20,37 | 20,57 | 20,32 | 20,34 | 0,25% | 43.099,00 |
| 22.11.2024 | 20,29 | 20,37 | 20,28 | 20,29 | 0,05% | 25.735,00 |
| 20.11.2024 | 20,30 | 20,34 | 20,23 | 20,28 | -0,25% | 34.583,00 |
| 19.11.2024 | 20,28 | 20,33 | 20,21 | 20,33 | 0,25% | 26.153,00 |
| 18.11.2024 | 20,23 | 20,29 | 20,15 | 20,28 | 0,65% | 39.491,00 |
| 15.11.2024 | 20,25 | 20,25 | 20,03 | 20,15 | -0,30% | 27.490,00 |
| 14.11.2024 | 20,36 | 20,36 | 20,15 | 20,21 | -0,39% | 28.358,00 |
| 13.11.2024 | 20,56 | 20,59 | 20,24 | 20,29 | -0,78% | 52.683,00 |
| 12.11.2024 | 20,80 | 20,80 | 20,43 | 20,45 | -2,11% | 31.583,00 |
| 11.11.2024 | 21,10 | 21,10 | 20,78 | 20,89 | -0,29% | 51.347,00 |
| 08.11.2024 | 20,73 | 20,95 | 20,72 | 20,95 | 1,55% | 48.688,00 |
| 07.11.2024 | 20,45 | 20,66 | 20,45 | 20,63 | 0,88% | 42.964,00 |
| 06.11.2024 | 20,48 | 20,54 | 20,45 | 20,45 | -0,44% | 35.813,00 |
| 05.11.2024 | 20,46 | 20,54 | 20,40 | 20,54 | 0,44% | 32.438,00 |
| 04.11.2024 | 20,55 | 20,55 | 20,41 | 20,45 | -0,29% | 26.297,00 |
| 01.11.2024 | 20,57 | 20,62 | 20,49 | 20,51 | 0,00% | 25.591,00 |
| 31.10.2024 | 20,55 | 20,55 | 20,43 | 20,51 | 0,00% | 21.790,00 |
| 30.10.2024 | 20,53 | 20,55 | 20,41 | 20,51 | -0,15% | 35.097,00 |
| 29.10.2024 | 20,55 | 20,60 | 20,48 | 20,54 | -0,29% | 24.061,00 |
| 28.10.2024 | 20,75 | 20,75 | 20,56 | 20,60 | -0,24% | 21.168,00 |
| 25.10.2024 | 20,58 | 20,72 | 20,58 | 20,65 | 0,10% | 36.132,00 |
| 24.10.2024 | 20,67 | 20,69 | 20,55 | 20,63 | 0,15% | 42.008,00 |
| 23.10.2024 | 20,75 | 20,75 | 20,52 | 20,60 | -0,72% | 43.920,00 |
| 22.10.2024 | 20,72 | 20,80 | 20,71 | 20,75 | 0,05% | 37.514,00 |
| 21.10.2024 | 20,76 | 20,82 | 20,71 | 20,74 | -0,48% | 30.380,00 |
| 18.10.2024 | 20,63 | 20,91 | 20,63 | 20,84 | 1,07% | 57.441,00 |
| 17.10.2024 | 20,95 | 20,95 | 20,55 | 20,62 | -1,25% | 62.801,00 |
| 16.10.2024 | 20,94 | 20,96 | 20,82 | 20,88 | 0,05% | 75.147,00 |