Echtzeit-Aktienkurs Dreyfus Strategic Municipal Bond Fund
Bid:
Ask:
Aktienkurse zur Dreyfus Strategic Municipal Bond Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,98 | 6,01 | 5,98 | 5,99 | -0,83% | 34.715,00 |
| 13.10.2025 | 6,00 | 6,04 | 5,99 | 6,04 | 1,17% | 75.391,00 |
| 10.10.2025 | 5,97 | 5,98 | 5,95 | 5,97 | 0,51% | 48.251,00 |
| 09.10.2025 | 5,98 | 5,98 | 5,94 | 5,94 | -0,50% | 49.733,00 |
| 08.10.2025 | 5,98 | 6,00 | 5,94 | 5,97 | 0,34% | 106.421,00 |
| 07.10.2025 | 5,95 | 5,98 | 5,89 | 5,95 | 0,34% | 103.738,00 |
| 06.10.2025 | 5,94 | 5,95 | 5,92 | 5,93 | -0,67% | 114.828,00 |
| 02.10.2025 | 6,00 | 6,00 | 5,97 | 5,97 | -0,33% | 53.297,00 |
| 01.10.2025 | 5,96 | 5,99 | 5,95 | 5,99 | 1,18% | 86.334,00 |
| 30.09.2025 | 5,90 | 5,94 | 5,90 | 5,92 | 0,00% | 109.562,00 |
| 29.09.2025 | 5,92 | 5,92 | 5,90 | 5,92 | 0,51% | 59.872,00 |
| 26.09.2025 | 5,87 | 5,90 | 5,86 | 5,89 | 0,68% | 64.538,00 |
| 25.09.2025 | 5,91 | 5,91 | 5,85 | 5,85 | -1,02% | 93.423,00 |
| 24.09.2025 | 5,96 | 5,97 | 5,90 | 5,91 | -1,17% | 159.192,00 |
| 23.09.2025 | 5,97 | 6,00 | 5,96 | 5,98 | 0,50% | 103.095,00 |
| 22.09.2025 | 5,93 | 5,96 | 5,91 | 5,95 | 0,51% | 77.291,00 |
| 19.09.2025 | 5,93 | 5,94 | 5,91 | 5,92 | -0,67% | 87.167,00 |
| 18.09.2025 | 5,93 | 5,98 | 5,91 | 5,96 | 0,51% | 90.100,00 |
| 17.09.2025 | 5,97 | 6,00 | 5,93 | 5,93 | -0,34% | 105.116,00 |
| 16.09.2025 | 5,93 | 5,98 | 5,91 | 5,95 | 0,00% | 82.094,00 |
| 15.09.2025 | 5,87 | 5,96 | 5,87 | 5,95 | 0,68% | 92.118,00 |
| 12.09.2025 | 5,91 | 5,92 | 5,89 | 5,91 | -0,34% | 49.187,00 |
| 11.09.2025 | 5,86 | 5,94 | 5,86 | 5,93 | 1,37% | 139.147,00 |
| 10.09.2025 | 5,85 | 5,88 | 5,84 | 5,85 | 0,17% | 98.274,00 |
| 09.09.2025 | 5,83 | 5,84 | 5,81 | 5,84 | 0,17% | 121.304,00 |
| 08.09.2025 | 5,77 | 5,83 | 5,77 | 5,83 | 1,39% | 99.528,00 |
| 05.09.2025 | 5,70 | 5,75 | 5,70 | 5,75 | 1,41% | 183.898,00 |
| 04.09.2025 | 5,68 | 5,69 | 5,67 | 5,67 | 0,18% | 42.867,00 |
| 03.09.2025 | 5,61 | 5,68 | 5,61 | 5,66 | 0,00% | 93.519,00 |
| 02.09.2025 | 5,65 | 5,67 | 5,64 | 5,66 | -0,35% | 71.298,00 |
| 29.08.2025 | 5,66 | 5,68 | 5,64 | 5,68 | 0,53% | 116.937,00 |
| 28.08.2025 | 5,65 | 5,67 | 5,63 | 5,65 | 0,36% | 113.042,00 |
| 27.08.2025 | 5,64 | 5,64 | 5,62 | 5,63 | 0,00% | 137.246,00 |
| 26.08.2025 | 5,63 | 5,65 | 5,61 | 5,63 | 0,00% | 73.083,00 |
| 25.08.2025 | 5,59 | 5,64 | 5,59 | 5,63 | 0,36% | 99.216,00 |
| 22.08.2025 | 5,53 | 5,62 | 5,53 | 5,61 | 1,26% | 247.922,00 |
| 21.08.2025 | 5,52 | 5,56 | 5,52 | 5,54 | 0,00% | 73.331,00 |
| 20.08.2025 | 5,57 | 5,58 | 5,54 | 5,54 | -0,36% | 51.268,00 |
| 19.08.2025 | 5,60 | 5,61 | 5,54 | 5,56 | -0,71% | 100.292,00 |
| 18.08.2025 | 5,60 | 5,62 | 5,56 | 5,60 | -0,36% | 63.799,00 |
| 15.08.2025 | 5,63 | 5,64 | 5,60 | 5,62 | 0,36% | 46.190,00 |
| 14.08.2025 | 5,66 | 5,66 | 5,60 | 5,60 | -0,71% | 110.780,00 |
| 13.08.2025 | 5,67 | 5,68 | 5,64 | 5,64 | -0,70% | 68.739,00 |
| 12.08.2025 | 5,62 | 5,70 | 5,58 | 5,68 | 1,07% | 60.301,00 |
| 11.08.2025 | 5,66 | 5,67 | 5,62 | 5,62 | -0,35% | 78.185,00 |
| 08.08.2025 | 5,65 | 5,67 | 5,59 | 5,64 | 0,00% | 104.482,00 |
| 07.08.2025 | 5,63 | 5,65 | 5,58 | 5,64 | 0,36% | 124.711,00 |
| 06.08.2025 | 5,59 | 5,64 | 5,58 | 5,62 | 0,90% | 295.554,00 |
| 05.08.2025 | 5,53 | 5,63 | 5,53 | 5,57 | 0,72% | 137.608,00 |
| 04.08.2025 | 5,54 | 5,55 | 5,51 | 5,53 | 0,00% | 100.611,00 |
| 01.08.2025 | 5,52 | 5,56 | 5,51 | 5,53 | 0,00% | 130.191,00 |
| 31.07.2025 | 5,52 | 5,54 | 5,49 | 5,53 | 0,91% | 99.431,00 |
| 30.07.2025 | 5,47 | 5,51 | 5,47 | 5,48 | -0,18% | 114.473,00 |
| 29.07.2025 | 5,47 | 5,51 | 5,46 | 5,49 | 0,37% | 94.048,00 |
| 28.07.2025 | 5,54 | 5,54 | 5,46 | 5,47 | -0,18% | 97.030,00 |
| 25.07.2025 | 5,48 | 5,48 | 5,46 | 5,48 | 0,37% | 33.709,00 |
| 24.07.2025 | 5,47 | 5,47 | 5,45 | 5,46 | -0,18% | 54.306,00 |
| 23.07.2025 | 5,48 | 5,48 | 5,45 | 5,47 | -0,55% | 116.079,00 |
| 22.07.2025 | 5,49 | 5,51 | 5,47 | 5,50 | -0,18% | 104.962,00 |
| 21.07.2025 | 5,50 | 5,51 | 5,45 | 5,51 | 0,36% | 162.729,00 |
| 18.07.2025 | 5,52 | 5,52 | 5,49 | 5,49 | -0,90% | 92.825,00 |
| 17.07.2025 | 5,54 | 5,54 | 5,49 | 5,54 | 0,00% | 125.854,00 |
| 16.07.2025 | 5,56 | 5,57 | 5,53 | 5,54 | -0,72% | 121.834,00 |
| 15.07.2025 | 5,60 | 5,60 | 5,56 | 5,58 | -0,18% | 119.714,00 |
| 14.07.2025 | 5,55 | 5,61 | 5,53 | 5,59 | 0,18% | 121.849,00 |
| 11.07.2025 | 5,61 | 5,62 | 5,55 | 5,58 | -1,06% | 141.252,00 |
| 10.07.2025 | 5,67 | 5,67 | 5,59 | 5,64 | -0,35% | 176.491,00 |
| 09.07.2025 | 5,65 | 5,66 | 5,65 | 5,66 | 0,35% | 63.518,00 |
| 08.07.2025 | 5,62 | 5,65 | 5,62 | 5,64 | 0,18% | 54.303,00 |
| 07.07.2025 | 5,68 | 5,68 | 5,62 | 5,63 | -1,23% | 107.037,00 |
| 03.07.2025 | 5,69 | 5,70 | 5,66 | 5,70 | 0,18% | 58.227,00 |
| 02.07.2025 | 5,67 | 5,69 | 5,65 | 5,69 | 0,18% | 124.099,00 |
| 01.07.2025 | 5,62 | 5,68 | 5,62 | 5,68 | 1,43% | 70.598,00 |
| 30.06.2025 | 5,62 | 5,63 | 5,59 | 5,60 | 0,00% | 188.071,00 |
| 27.06.2025 | 5,56 | 5,60 | 5,56 | 5,60 | 0,90% | 143.040,00 |
| 26.06.2025 | 5,59 | 5,59 | 5,55 | 5,55 | -0,36% | 123.705,00 |
| 25.06.2025 | 5,57 | 5,59 | 5,57 | 5,57 | -0,36% | 157.024,00 |
| 24.06.2025 | 5,59 | 5,59 | 5,56 | 5,59 | 0,18% | 110.601,00 |
| 23.06.2025 | 5,59 | 5,60 | 5,57 | 5,58 | 0,00% | 116.587,00 |
| 20.06.2025 | 5,55 | 5,59 | 5,52 | 5,58 | 0,72% | 116.470,00 |
| 18.06.2025 | 5,64 | 5,64 | 5,54 | 5,54 | -0,72% | 185.461,00 |
| 17.06.2025 | 5,57 | 5,59 | 5,57 | 5,58 | 0,18% | 102.009,00 |
| 16.06.2025 | 5,58 | 5,59 | 5,57 | 5,57 | -0,18% | 129.071,00 |
| 13.06.2025 | 5,59 | 5,61 | 5,57 | 5,58 | -0,36% | 115.508,00 |
| 12.06.2025 | 5,59 | 5,63 | 5,59 | 5,60 | -0,36% | 133.626,00 |
| 11.06.2025 | 5,58 | 5,62 | 5,57 | 5,62 | 1,08% | 164.923,00 |
| 10.06.2025 | 5,55 | 5,57 | 5,53 | 5,56 | 0,18% | 176.906,00 |
| 09.06.2025 | 5,54 | 5,57 | 5,54 | 5,55 | 0,00% | 96.000,00 |
| 06.06.2025 | 5,57 | 5,57 | 5,53 | 5,55 | -0,36% | 95.940,00 |
| 05.06.2025 | 5,56 | 5,59 | 5,55 | 5,57 | 0,36% | 92.929,00 |
| 04.06.2025 | 5,53 | 5,56 | 5,50 | 5,55 | 0,36% | 161.093,00 |
| 03.06.2025 | 5,55 | 5,55 | 5,51 | 5,53 | -0,54% | 107.205,00 |
| 02.06.2025 | 5,55 | 5,56 | 5,52 | 5,56 | 0,18% | 68.578,00 |
| 30.05.2025 | 5,58 | 5,61 | 5,54 | 5,55 | -0,54% | 222.845,00 |
| 29.05.2025 | 5,58 | 5,60 | 5,58 | 5,58 | 0,00% | 145.738,00 |
| 28.05.2025 | 5,62 | 5,63 | 5,55 | 5,58 | -1,24% | 367.950,00 |
| 27.05.2025 | 5,59 | 5,65 | 5,58 | 5,65 | 1,44% | 158.354,00 |
| 23.05.2025 | 5,66 | 5,66 | 5,57 | 5,57 | -2,28% | 102.028,00 |
| 22.05.2025 | 5,66 | 5,70 | 5,62 | 5,70 | 0,71% | 65.899,00 |
| 21.05.2025 | 5,72 | 5,75 | 5,66 | 5,66 | -1,39% | 589.544,00 |