31,190$
0,10%
Echtzeit-Aktienkurs Eaton Vance Tax-Advantage Global Dividend Opp
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantage Global Dividend Opp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,21 | 27,42 | 27,00 | 27,22 | -0,48% | 39.070,00 |
| 13.10.2025 | 27,24 | 27,45 | 27,24 | 27,35 | 0,85% | 24.037,00 |
| 10.10.2025 | 28,00 | 28,00 | 26,97 | 27,12 | -2,62% | 55.339,00 |
| 09.10.2025 | 28,16 | 28,16 | 27,78 | 27,85 | -0,68% | 24.186,00 |
| 08.10.2025 | 27,94 | 28,12 | 27,90 | 28,04 | 0,43% | 18.523,00 |
| 07.10.2025 | 28,14 | 28,20 | 27,92 | 27,92 | -0,61% | 33.617,00 |
| 06.10.2025 | 28,03 | 28,19 | 27,98 | 28,09 | 1,08% | 41.266,00 |
| 02.10.2025 | 27,80 | 27,85 | 27,66 | 27,79 | -0,04% | 30.452,00 |
| 01.10.2025 | 27,58 | 27,80 | 27,39 | 27,80 | 0,87% | 36.295,00 |
| 30.09.2025 | 27,50 | 27,56 | 27,35 | 27,56 | 0,40% | 30.231,00 |
| 29.09.2025 | 27,28 | 27,45 | 27,26 | 27,45 | 1,10% | 26.071,00 |
| 26.09.2025 | 27,30 | 27,37 | 27,10 | 27,15 | -0,29% | 30.448,00 |
| 25.09.2025 | 27,45 | 27,45 | 27,17 | 27,23 | -0,73% | 21.112,00 |
| 24.09.2025 | 27,62 | 27,62 | 27,43 | 27,43 | -0,54% | 27.715,00 |
| 23.09.2025 | 27,64 | 27,64 | 27,53 | 27,58 | 0,00% | 13.045,00 |
| 22.09.2025 | 27,43 | 27,63 | 27,41 | 27,58 | 0,51% | 20.708,00 |
| 19.09.2025 | 27,52 | 27,55 | 27,41 | 27,44 | -0,04% | 27.614,00 |
| 18.09.2025 | 27,44 | 27,60 | 27,40 | 27,45 | 0,18% | 26.299,00 |
| 17.09.2025 | 27,43 | 27,61 | 27,37 | 27,40 | -0,42% | 24.006,00 |
| 16.09.2025 | 27,60 | 27,74 | 27,51 | 27,52 | -0,34% | 18.831,00 |
| 15.09.2025 | 27,63 | 27,80 | 27,58 | 27,61 | -0,72% | 34.817,00 |
| 12.09.2025 | 27,80 | 27,83 | 27,70 | 27,81 | 0,36% | 20.117,00 |
| 11.09.2025 | 27,75 | 27,82 | 27,61 | 27,71 | 0,43% | 29.625,00 |
| 10.09.2025 | 27,57 | 27,70 | 27,52 | 27,59 | 0,29% | 23.197,00 |
| 09.09.2025 | 27,53 | 27,57 | 27,46 | 27,51 | 0,11% | 16.792,00 |
| 08.09.2025 | 27,40 | 27,56 | 27,40 | 27,48 | 0,48% | 13.488,00 |
| 05.09.2025 | 27,44 | 27,56 | 27,31 | 27,35 | 0,07% | 17.335,00 |
| 04.09.2025 | 27,17 | 27,34 | 27,15 | 27,33 | 0,59% | 33.046,00 |
| 03.09.2025 | 27,19 | 27,39 | 27,10 | 27,17 | 0,00% | 23.124,00 |
| 02.09.2025 | 27,06 | 27,37 | 26,82 | 27,17 | -0,91% | 30.318,00 |
| 29.08.2025 | 27,56 | 27,56 | 27,26 | 27,42 | -0,36% | 40.577,00 |
| 28.08.2025 | 27,26 | 27,57 | 27,25 | 27,52 | 0,62% | 40.952,00 |
| 27.08.2025 | 27,40 | 27,46 | 27,32 | 27,35 | 0,11% | 16.946,00 |
| 26.08.2025 | 27,45 | 27,45 | 27,26 | 27,32 | -0,26% | 21.073,00 |
| 25.08.2025 | 27,36 | 27,46 | 27,22 | 27,39 | 0,00% | 13.707,00 |
| 22.08.2025 | 27,18 | 27,46 | 27,18 | 27,39 | 1,07% | 8.841,00 |
| 21.08.2025 | 27,11 | 27,13 | 26,88 | 27,10 | -0,11% | 22.537,00 |
| 20.08.2025 | 27,16 | 27,30 | 26,97 | 27,13 | -0,33% | 19.702,00 |
| 19.08.2025 | 27,32 | 27,36 | 27,15 | 27,22 | -0,22% | 22.136,00 |
| 18.08.2025 | 27,36 | 27,37 | 27,19 | 27,28 | 0,11% | 40.409,00 |
| 15.08.2025 | 27,08 | 27,29 | 27,08 | 27,25 | -0,33% | 12.858,00 |
| 14.08.2025 | 27,35 | 27,52 | 27,16 | 27,34 | -0,47% | 23.674,00 |
| 13.08.2025 | 27,47 | 27,55 | 27,42 | 27,47 | 0,04% | 32.831,00 |
| 12.08.2025 | 27,23 | 27,47 | 26,90 | 27,46 | 0,92% | 23.953,00 |
| 11.08.2025 | 27,22 | 27,30 | 27,10 | 27,21 | -0,29% | 24.527,00 |
| 08.08.2025 | 27,20 | 27,31 | 27,07 | 27,29 | 0,63% | 18.751,00 |
| 07.08.2025 | 27,49 | 27,49 | 27,03 | 27,12 | 0,18% | 18.980,00 |
| 06.08.2025 | 26,97 | 27,10 | 26,76 | 27,07 | 0,67% | 22.967,00 |
| 05.08.2025 | 26,79 | 26,96 | 26,69 | 26,89 | 0,52% | 27.698,00 |
| 04.08.2025 | 26,44 | 26,81 | 26,43 | 26,75 | 0,91% | 26.541,00 |
| 01.08.2025 | 27,13 | 27,13 | 26,42 | 26,51 | -3,25% | 56.295,00 |
| 31.07.2025 | 27,45 | 27,50 | 27,16 | 27,40 | 0,15% | 42.788,00 |
| 30.07.2025 | 27,37 | 27,50 | 27,24 | 27,36 | -0,47% | 28.331,00 |
| 29.07.2025 | 27,40 | 27,57 | 27,35 | 27,49 | -0,15% | 28.642,00 |
| 28.07.2025 | 27,68 | 27,75 | 27,47 | 27,53 | -0,79% | 39.166,00 |
| 25.07.2025 | 27,65 | 27,80 | 27,44 | 27,75 | 0,95% | 22.408,00 |
| 24.07.2025 | 27,59 | 27,60 | 27,47 | 27,49 | -0,22% | 14.448,00 |
| 23.07.2025 | 27,41 | 27,62 | 27,27 | 27,55 | 0,55% | 41.014,00 |
| 22.07.2025 | 27,50 | 27,56 | 27,32 | 27,40 | 0,15% | 18.781,00 |
| 21.07.2025 | 27,30 | 27,42 | 27,27 | 27,36 | 0,26% | 12.873,00 |
| 18.07.2025 | 27,31 | 27,38 | 27,23 | 27,29 | 0,15% | 16.207,00 |
| 17.07.2025 | 27,29 | 27,47 | 27,17 | 27,25 | -0,18% | 27.977,00 |
| 16.07.2025 | 27,38 | 27,41 | 27,23 | 27,30 | -0,18% | 17.824,00 |
| 15.07.2025 | 27,63 | 27,63 | 27,31 | 27,35 | -1,12% | 27.038,00 |
| 14.07.2025 | 27,80 | 27,81 | 27,64 | 27,66 | -0,40% | 30.970,00 |
| 11.07.2025 | 27,85 | 27,85 | 27,71 | 27,77 | -0,29% | 24.652,00 |
| 10.07.2025 | 27,80 | 27,90 | 27,52 | 27,85 | 0,87% | 37.776,00 |
| 09.07.2025 | 27,57 | 27,89 | 27,50 | 27,61 | 0,95% | 47.513,00 |
| 08.07.2025 | 27,29 | 27,49 | 27,22 | 27,35 | 0,33% | 29.101,00 |
| 07.07.2025 | 27,41 | 27,51 | 27,18 | 27,26 | -1,02% | 32.261,00 |
| 03.07.2025 | 27,41 | 27,57 | 27,38 | 27,54 | 0,58% | 18.796,00 |
| 02.07.2025 | 27,30 | 27,42 | 27,25 | 27,38 | 0,55% | 15.111,00 |
| 01.07.2025 | 27,19 | 27,23 | 27,10 | 27,23 | 0,15% | 29.273,00 |
| 30.06.2025 | 27,12 | 27,26 | 27,00 | 27,19 | 0,41% | 43.398,00 |
| 27.06.2025 | 26,97 | 27,14 | 26,93 | 27,08 | 1,12% | 36.200,00 |
| 26.06.2025 | 26,56 | 26,90 | 26,56 | 26,78 | 0,83% | 29.073,00 |
| 25.06.2025 | 26,64 | 26,64 | 26,46 | 26,56 | 0,15% | 27.835,00 |
| 24.06.2025 | 26,19 | 26,53 | 26,19 | 26,52 | 2,00% | 26.307,00 |
| 23.06.2025 | 25,99 | 26,02 | 25,68 | 26,00 | 0,04% | 36.834,00 |
| 20.06.2025 | 26,25 | 26,44 | 25,95 | 25,99 | -0,99% | 19.582,00 |
| 18.06.2025 | 26,21 | 26,45 | 26,20 | 26,25 | 0,23% | 26.903,00 |
| 17.06.2025 | 26,59 | 26,68 | 26,12 | 26,19 | -1,54% | 37.608,00 |
| 16.06.2025 | 26,72 | 26,82 | 26,54 | 26,60 | -0,19% | 21.665,00 |
| 13.06.2025 | 26,84 | 26,88 | 26,62 | 26,65 | -1,00% | 40.516,00 |
| 12.06.2025 | 26,74 | 26,95 | 26,72 | 26,92 | 0,71% | 42.006,00 |
| 11.06.2025 | 26,64 | 26,75 | 26,61 | 26,73 | 0,72% | 40.729,00 |
| 10.06.2025 | 26,47 | 26,61 | 26,40 | 26,54 | 0,61% | 31.371,00 |
| 09.06.2025 | 26,24 | 26,45 | 26,22 | 26,38 | 0,76% | 37.676,00 |
| 06.06.2025 | 26,17 | 26,28 | 26,17 | 26,18 | 0,42% | 34.679,00 |
| 05.06.2025 | 26,23 | 26,25 | 26,00 | 26,07 | 0,15% | 50.903,00 |
| 04.06.2025 | 26,06 | 26,29 | 25,96 | 26,03 | -0,80% | 54.527,00 |
| 03.06.2025 | 26,23 | 26,28 | 26,08 | 26,24 | 0,15% | 23.871,00 |
| 02.06.2025 | 26,05 | 26,20 | 25,80 | 26,20 | 0,65% | 27.752,00 |
| 30.05.2025 | 26,03 | 26,20 | 25,84 | 26,03 | 0,00% | 49.424,00 |
| 29.05.2025 | 25,97 | 26,07 | 25,86 | 26,03 | 1,09% | 26.083,00 |
| 28.05.2025 | 26,04 | 26,16 | 25,58 | 25,75 | -1,00% | 18.300,00 |
| 27.05.2025 | 25,85 | 26,02 | 25,79 | 26,01 | 1,52% | 30.834,00 |
| 23.05.2025 | 25,45 | 25,66 | 25,33 | 25,62 | -0,12% | 15.442,00 |
| 22.05.2025 | 25,67 | 25,77 | 25,32 | 25,65 | -0,58% | 24.700,00 |
| 21.05.2025 | 25,63 | 26,10 | 25,63 | 25,80 | -0,46% | 55.937,00 |