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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,90 | 25,15 | 24,64 | 24,69 | -1,40% | 40.473,00 |
| 12.03.2025 | 25,02 | 25,14 | 24,70 | 25,04 | 0,56% | 30.875,00 |
| 11.03.2025 | 24,91 | 24,95 | 24,72 | 24,90 | -0,16% | 30.327,00 |
| 10.03.2025 | 25,22 | 25,25 | 24,82 | 24,94 | -1,38% | 35.736,00 |
| 07.03.2025 | 25,25 | 25,42 | 25,08 | 25,29 | -0,04% | 23.950,00 |
| 06.03.2025 | 25,36 | 25,65 | 25,24 | 25,30 | -0,91% | 32.143,00 |
| 05.03.2025 | 25,15 | 25,70 | 25,15 | 25,53 | 1,44% | 34.708,00 |
| 04.03.2025 | 25,14 | 25,33 | 25,05 | 25,17 | -0,63% | 43.853,00 |
| 03.03.2025 | 25,51 | 25,89 | 25,30 | 25,33 | -0,31% | 32.753,00 |
| 28.02.2025 | 25,42 | 25,50 | 25,20 | 25,41 | 0,12% | 39.978,00 |
| 27.02.2025 | 25,68 | 26,06 | 25,25 | 25,38 | -1,05% | 25.343,00 |
| 26.02.2025 | 25,63 | 26,07 | 25,61 | 25,65 | 0,20% | 27.163,00 |
| 25.02.2025 | 25,88 | 25,89 | 25,60 | 25,60 | -1,09% | 46.775,00 |
| 24.02.2025 | 26,00 | 26,14 | 25,71 | 25,88 | -0,45% | 17.313,00 |
| 21.02.2025 | 26,22 | 26,26 | 25,99 | 26,00 | -0,80% | 24.175,00 |
| 20.02.2025 | 26,10 | 26,21 | 26,02 | 26,21 | 0,61% | 22.894,00 |
| 19.02.2025 | 25,87 | 26,14 | 25,87 | 26,05 | 0,00% | 11.927,00 |
| 18.02.2025 | 26,14 | 26,14 | 25,98 | 26,05 | -0,19% | 43.970,00 |
| 14.02.2025 | 25,94 | 26,12 | 25,92 | 26,10 | 0,08% | 10.636,00 |
| 13.02.2025 | 25,92 | 26,21 | 25,92 | 26,08 | 0,35% | 24.228,00 |
| 12.02.2025 | 25,75 | 26,05 | 25,75 | 25,99 | 0,23% | 14.564,00 |
| 11.02.2025 | 25,75 | 26,05 | 25,75 | 25,93 | 0,50% | 13.864,00 |
| 10.02.2025 | 25,82 | 26,06 | 25,76 | 25,80 | -0,04% | 28.799,00 |
| 07.02.2025 | 25,94 | 26,04 | 25,78 | 25,81 | -0,62% | 19.690,00 |
| 06.02.2025 | 25,87 | 26,03 | 25,78 | 25,97 | 0,39% | 13.135,00 |
| 05.02.2025 | 25,79 | 25,92 | 25,70 | 25,87 | 0,15% | 16.271,00 |
| 04.02.2025 | 25,60 | 25,85 | 25,59 | 25,83 | 0,90% | 30.165,00 |
| 03.02.2025 | 25,42 | 25,65 | 25,31 | 25,60 | -0,35% | 34.385,00 |
| 31.01.2025 | 25,98 | 25,98 | 25,67 | 25,69 | -0,66% | 30.900,00 |
| 30.01.2025 | 25,84 | 25,98 | 25,71 | 25,86 | 0,39% | 32.994,00 |
| 29.01.2025 | 25,81 | 25,98 | 25,74 | 25,76 | -0,50% | 41.289,00 |
| 28.01.2025 | 25,89 | 26,00 | 25,88 | 25,89 | 0,04% | 39.322,00 |
| 27.01.2025 | 25,89 | 26,01 | 25,77 | 25,88 | -1,26% | 42.618,00 |
| 24.01.2025 | 26,28 | 26,39 | 26,21 | 26,21 | 0,00% | 23.691,00 |
| 23.01.2025 | 26,23 | 26,25 | 26,12 | 26,21 | -0,08% | 27.017,00 |
| 22.01.2025 | 26,17 | 26,26 | 26,13 | 26,23 | 0,65% | 27.618,00 |
| 21.01.2025 | 25,95 | 26,06 | 25,92 | 26,06 | 0,81% | 21.248,00 |
| 17.01.2025 | 25,96 | 26,00 | 25,77 | 25,85 | 0,51% | 17.595,00 |
| 16.01.2025 | 25,56 | 25,77 | 25,38 | 25,72 | 0,82% | 10.795,00 |
| 15.01.2025 | 25,38 | 25,72 | 25,38 | 25,51 | 0,99% | 30.624,00 |
| 14.01.2025 | 25,34 | 25,39 | 25,16 | 25,26 | 0,32% | 16.396,00 |
| 13.01.2025 | 24,90 | 25,26 | 24,90 | 25,18 | 0,04% | 18.521,00 |
| 10.01.2025 | 25,35 | 25,54 | 24,90 | 25,17 | -1,26% | 19.901,00 |
| 08.01.2025 | 25,44 | 25,81 | 25,32 | 25,49 | 0,20% | 22.153,00 |
| 07.01.2025 | 25,66 | 25,69 | 25,35 | 25,44 | -0,55% | 22.572,00 |
| 06.01.2025 | 25,90 | 25,91 | 25,47 | 25,58 | -0,16% | 22.126,00 |
| 03.01.2025 | 25,35 | 25,84 | 25,34 | 25,62 | 1,87% | 94.186,00 |
| 02.01.2025 | 25,80 | 25,80 | 25,07 | 25,15 | -0,44% | 15.488,00 |
| 31.12.2024 | 25,30 | 25,36 | 25,14 | 25,26 | 0,32% | 38.682,00 |
| 30.12.2024 | 25,30 | 25,45 | 25,14 | 25,18 | -1,33% | 22.562,00 |
| 27.12.2024 | 25,52 | 25,79 | 25,35 | 25,52 | -0,23% | 16.330,00 |
| 26.12.2024 | 25,58 | 25,76 | 25,49 | 25,58 | -0,08% | 16.982,00 |
| 24.12.2024 | 25,41 | 25,60 | 25,24 | 25,60 | 1,07% | 21.172,00 |
| 23.12.2024 | 25,19 | 25,41 | 25,13 | 25,33 | 0,00% | 45.199,00 |
| 20.12.2024 | 25,20 | 25,59 | 25,19 | 25,33 | 0,52% | 20.631,00 |
| 19.12.2024 | 25,74 | 25,74 | 25,14 | 25,20 | -1,22% | 23.622,00 |
| 18.12.2024 | 26,15 | 26,22 | 25,44 | 25,51 | -2,22% | 25.865,00 |
| 17.12.2024 | 26,22 | 26,22 | 26,00 | 26,09 | -0,50% | 12.724,00 |
| 16.12.2024 | 26,33 | 26,34 | 26,15 | 26,22 | -0,46% | 24.493,00 |
| 13.12.2024 | 26,31 | 26,46 | 26,31 | 26,34 | 0,27% | 15.135,00 |
| 12.12.2024 | 26,54 | 26,56 | 26,27 | 26,27 | -1,02% | 23.712,00 |
| 11.12.2024 | 26,52 | 26,61 | 26,50 | 26,54 | 0,26% | 8.714,00 |
| 10.12.2024 | 26,63 | 26,63 | 26,45 | 26,47 | -0,30% | 28.867,00 |
| 09.12.2024 | 26,62 | 26,63 | 26,47 | 26,55 | 0,19% | 18.651,00 |
| 06.12.2024 | 26,46 | 26,52 | 26,40 | 26,50 | 0,23% | 21.036,00 |
| 05.12.2024 | 26,36 | 26,48 | 26,26 | 26,44 | 0,30% | 19.257,00 |
| 04.12.2024 | 26,33 | 26,38 | 26,26 | 26,36 | 0,42% | 15.477,00 |
| 03.12.2024 | 26,21 | 26,27 | 26,11 | 26,25 | 0,19% | 18.206,00 |
| 02.12.2024 | 26,14 | 26,28 | 26,12 | 26,20 | 0,08% | 19.842,00 |
| 29.11.2024 | 25,94 | 26,18 | 25,90 | 26,18 | 1,24% | 21.903,00 |
| 27.11.2024 | 25,95 | 26,03 | 25,80 | 25,86 | 0,15% | 38.504,00 |
| 26.11.2024 | 25,96 | 25,96 | 25,56 | 25,82 | 0,04% | 29.942,00 |
| 25.11.2024 | 25,70 | 25,96 | 25,70 | 25,81 | 1,06% | 38.727,00 |
| 22.11.2024 | 25,55 | 25,62 | 25,50 | 25,54 | -0,20% | 32.276,00 |
| 20.11.2024 | 25,85 | 25,88 | 25,51 | 25,59 | -0,58% | 36.157,00 |
| 19.11.2024 | 25,64 | 25,75 | 25,48 | 25,74 | 0,12% | 16.231,00 |
| 18.11.2024 | 25,62 | 25,77 | 25,62 | 25,71 | 0,35% | 18.887,00 |
| 15.11.2024 | 25,83 | 26,00 | 25,58 | 25,62 | -0,85% | 24.868,00 |
| 14.11.2024 | 26,10 | 26,10 | 25,82 | 25,84 | -0,81% | 16.454,00 |
| 13.11.2024 | 26,01 | 26,15 | 25,92 | 26,05 | 0,35% | 12.676,00 |
| 12.11.2024 | 26,38 | 26,38 | 25,94 | 25,96 | -1,67% | 23.277,00 |
| 11.11.2024 | 26,43 | 26,49 | 26,36 | 26,40 | 0,19% | 27.412,00 |
| 08.11.2024 | 26,41 | 26,45 | 26,19 | 26,35 | -0,11% | 15.533,00 |
| 07.11.2024 | 26,08 | 26,42 | 25,94 | 26,38 | 1,81% | 40.105,00 |
| 06.11.2024 | 25,84 | 26,06 | 25,77 | 25,91 | 1,21% | 19.334,00 |
| 05.11.2024 | 25,53 | 25,68 | 25,48 | 25,60 | 0,35% | 9.864,00 |
| 04.11.2024 | 25,37 | 25,58 | 25,37 | 25,51 | 0,55% | 18.008,00 |
| 01.11.2024 | 25,58 | 25,67 | 25,28 | 25,37 | -0,12% | 13.502,00 |
| 31.10.2024 | 25,66 | 25,88 | 25,36 | 25,40 | -1,66% | 39.668,00 |
| 30.10.2024 | 25,87 | 25,89 | 25,75 | 25,83 | 0,23% | 17.389,00 |
| 29.10.2024 | 25,92 | 26,00 | 25,70 | 25,77 | -0,92% | 8.059,00 |
| 28.10.2024 | 25,86 | 26,07 | 25,82 | 26,01 | 0,81% | 11.704,00 |
| 25.10.2024 | 25,86 | 26,02 | 25,66 | 25,80 | 0,00% | 19.705,00 |
| 24.10.2024 | 25,86 | 25,92 | 25,74 | 25,80 | 0,47% | 11.137,00 |
| 23.10.2024 | 26,23 | 26,27 | 25,45 | 25,68 | -2,73% | 46.153,00 |
| 22.10.2024 | 26,35 | 26,48 | 26,25 | 26,40 | 0,27% | 12.185,00 |
| 21.10.2024 | 26,32 | 26,37 | 26,25 | 26,33 | -0,04% | 14.738,00 |
| 18.10.2024 | 26,38 | 26,38 | 26,06 | 26,34 | 0,57% | 17.162,00 |
| 17.10.2024 | 26,22 | 26,28 | 26,12 | 26,19 | 0,46% | 8.141,00 |
| 16.10.2024 | 26,08 | 26,18 | 26,07 | 26,07 | -0,04% | 16.749,00 |