22,850$
0,48%
Echtzeit-Aktienkurs Flaherty & Crumrine Total Return Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Total Return Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,54 | 17,54 | 17,36 | 17,39 | -1,02% | 2.001,00 |
| 05.03.2026 | 17,73 | 17,73 | 17,55 | 17,57 | -0,40% | 2.001,00 |
| 04.03.2026 | 17,64 | 17,68 | 17,62 | 17,64 | -0,45% | 2.001,00 |
| 03.03.2026 | 17,77 | 17,83 | 17,71 | 17,72 | 0,00% | 4.368,00 |
| 02.03.2026 | 17,77 | 17,83 | 17,71 | 17,72 | -0,17% | 2.001,00 |
| 27.02.2026 | 17,87 | 17,87 | 17,75 | 17,75 | -0,56% | 2.001,00 |
| 26.02.2026 | 17,79 | 17,91 | 17,79 | 17,85 | 0,34% | 2.001,00 |
| 25.02.2026 | 17,82 | 17,86 | 17,76 | 17,79 | 0,28% | 2.001,00 |
| 24.02.2026 | 17,72 | 17,83 | 17,72 | 17,74 | 0,11% | 2.001,00 |
| 23.02.2026 | 17,84 | 17,89 | 17,71 | 17,72 | -0,56% | 2.001,00 |
| 20.02.2026 | 17,93 | 17,94 | 17,81 | 17,82 | -0,72% | 20.960,00 |
| 19.02.2026 | 17,96 | 18,03 | 17,94 | 17,95 | -0,22% | 25.220,00 |
| 18.02.2026 | 18,04 | 18,09 | 17,92 | 17,99 | 0,22% | 20.898,00 |
| 17.02.2026 | 18,02 | 18,02 | 17,93 | 17,95 | -0,39% | 22.195,00 |
| 13.02.2026 | 18,07 | 18,08 | 18,00 | 18,02 | 0,17% | 15.048,00 |
| 12.02.2026 | 18,03 | 18,07 | 17,96 | 17,99 | -0,17% | 15.240,00 |
| 11.02.2026 | 17,96 | 18,02 | 17,91 | 18,02 | 0,61% | 24.470,00 |
| 10.02.2026 | 17,98 | 17,98 | 17,86 | 17,91 | 0,11% | 15.554,00 |
| 09.02.2026 | 17,85 | 17,90 | 17,82 | 17,89 | 0,28% | 17.022,00 |
| 06.02.2026 | 17,87 | 17,90 | 17,81 | 17,84 | -0,22% | 27.533,00 |
| 05.02.2026 | 17,85 | 17,90 | 17,76 | 17,88 | 0,34% | 29.867,00 |
| 04.02.2026 | 17,83 | 17,86 | 17,76 | 17,82 | 0,11% | 19.739,00 |
| 03.02.2026 | 17,77 | 17,82 | 17,74 | 17,80 | -0,06% | 34.627,00 |
| 02.02.2026 | 17,74 | 17,84 | 17,66 | 17,81 | 0,56% | 22.387,00 |
| 30.01.2026 | 17,68 | 17,75 | 17,61 | 17,71 | 0,06% | 20.558,00 |
| 29.01.2026 | 17,60 | 17,73 | 17,57 | 17,70 | 0,28% | 27.925,00 |
| 28.01.2026 | 17,66 | 17,72 | 17,60 | 17,65 | -0,06% | 24.397,00 |
| 27.01.2026 | 17,57 | 17,68 | 17,55 | 17,66 | 0,63% | 26.950,00 |
| 26.01.2026 | 17,67 | 17,67 | 17,51 | 17,55 | -0,28% | 19.645,00 |
| 23.01.2026 | 17,55 | 17,61 | 17,50 | 17,60 | 0,00% | 9.777,00 |
| 22.01.2026 | 17,58 | 17,68 | 17,58 | 17,60 | 0,00% | 13.990,00 |
| 21.01.2026 | 17,54 | 17,62 | 17,53 | 17,60 | 0,69% | 17.099,00 |
| 20.01.2026 | 17,43 | 17,52 | 17,43 | 17,48 | -0,74% | 25.159,00 |
| 16.01.2026 | 17,63 | 17,67 | 17,60 | 17,61 | -0,40% | 17.024,00 |
| 15.01.2026 | 17,66 | 17,71 | 17,58 | 17,68 | 0,45% | 20.279,00 |
| 14.01.2026 | 17,61 | 17,65 | 17,57 | 17,60 | 0,06% | 17.094,00 |
| 13.01.2026 | 17,60 | 17,61 | 17,49 | 17,59 | 0,11% | 22.515,00 |
| 12.01.2026 | 17,54 | 17,60 | 17,48 | 17,57 | 0,34% | 18.427,00 |
| 09.01.2026 | 17,53 | 17,55 | 17,42 | 17,51 | 0,23% | 6.763,00 |
| 08.01.2026 | 17,42 | 17,50 | 17,42 | 17,47 | 0,23% | 6.481,00 |
| 07.01.2026 | 17,51 | 17,58 | 17,43 | 17,43 | -0,40% | 11.343,00 |
| 06.01.2026 | 17,56 | 17,57 | 17,39 | 17,50 | -0,06% | 36.634,00 |
| 05.01.2026 | 17,58 | 17,60 | 17,48 | 17,51 | -0,17% | 18.516,00 |