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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 17,54 | 17,59 | 17,44 | 17,54 | 0,23% | 19.005,00 |
| 31.12.2025 | 17,52 | 17,60 | 17,49 | 17,50 | 0,23% | 50.426,00 |
| 30.12.2025 | 17,43 | 17,52 | 17,33 | 17,46 | 0,46% | 35.584,00 |
| 29.12.2025 | 17,36 | 17,41 | 17,36 | 17,38 | 0,12% | 31.867,00 |
| 26.12.2025 | 17,36 | 17,49 | 17,33 | 17,36 | 0,12% | 25.718,00 |
| 24.12.2025 | 17,45 | 17,45 | 17,31 | 17,34 | -0,69% | 11.393,00 |
| 23.12.2025 | 17,42 | 17,50 | 17,42 | 17,46 | -0,57% | 22.313,00 |
| 22.12.2025 | 17,55 | 17,63 | 17,50 | 17,56 | 0,29% | 39.809,00 |
| 19.12.2025 | 17,48 | 17,68 | 17,40 | 17,51 | 0,57% | 33.275,00 |
| 18.12.2025 | 17,27 | 17,47 | 17,25 | 17,41 | 0,87% | 18.420,00 |
| 17.12.2025 | 17,36 | 17,48 | 17,26 | 17,26 | -0,69% | 22.847,00 |
| 16.12.2025 | 17,35 | 17,45 | 17,31 | 17,38 | 0,23% | 28.857,00 |
| 15.12.2025 | 17,30 | 17,42 | 17,30 | 17,34 | 0,52% | 53.978,00 |
| 12.12.2025 | 17,31 | 17,36 | 17,23 | 17,25 | -0,35% | 37.076,00 |
| 11.12.2025 | 17,37 | 17,37 | 17,25 | 17,31 | -0,29% | 49.113,00 |
| 10.12.2025 | 17,28 | 17,40 | 17,27 | 17,36 | 0,17% | 14.317,00 |
| 09.12.2025 | 17,30 | 17,41 | 17,30 | 17,33 | -0,29% | 57.235,00 |
| 08.12.2025 | 17,41 | 17,41 | 17,31 | 17,38 | -0,34% | 11.512,00 |
| 05.12.2025 | 17,45 | 17,48 | 17,41 | 17,44 | -0,06% | 51.768,00 |
| 04.12.2025 | 17,46 | 17,50 | 17,40 | 17,45 | 0,11% | 14.459,00 |
| 03.12.2025 | 17,39 | 17,49 | 17,39 | 17,43 | 0,23% | 28.516,00 |
| 02.12.2025 | 17,49 | 17,56 | 17,31 | 17,39 | -0,23% | 17.745,00 |
| 01.12.2025 | 17,35 | 17,55 | 17,35 | 17,43 | 0,29% | 30.614,00 |
| 28.11.2025 | 17,39 | 17,45 | 17,35 | 17,38 | 0,00% | 20.010,00 |
| 26.11.2025 | 17,38 | 17,39 | 17,29 | 17,38 | 0,40% | 18.607,00 |
| 25.11.2025 | 17,23 | 17,31 | 17,15 | 17,31 | 0,82% | 28.300,00 |
| 24.11.2025 | 17,13 | 17,22 | 17,12 | 17,17 | -0,12% | 55.482,00 |
| 21.11.2025 | 17,10 | 17,22 | 17,05 | 17,19 | 0,47% | 12.239,00 |
| 20.11.2025 | 17,25 | 17,38 | 17,08 | 17,11 | -1,16% | 25.766,00 |
| 19.11.2025 | 17,39 | 17,39 | 17,31 | 17,31 | -0,40% | 19.199,00 |
| 18.11.2025 | 17,35 | 17,41 | 17,27 | 17,38 | 0,17% | 24.630,00 |
| 17.11.2025 | 17,44 | 17,56 | 17,33 | 17,35 | -0,86% | 33.646,00 |
| 14.11.2025 | 17,50 | 17,61 | 17,46 | 17,50 | -0,28% | 11.295,00 |
| 13.11.2025 | 17,63 | 17,63 | 17,50 | 17,55 | -0,23% | 8.119,00 |
| 12.11.2025 | 17,63 | 17,65 | 17,58 | 17,59 | -0,45% | 15.680,00 |
| 11.11.2025 | 17,71 | 17,72 | 17,62 | 17,67 | 0,03% | 6.140,00 |
| 10.11.2025 | 17,59 | 17,67 | 17,54 | 17,67 | 0,54% | 21.624,00 |
| 07.11.2025 | 17,58 | 17,60 | 17,52 | 17,57 | 0,17% | 13.717,00 |
| 06.11.2025 | 17,58 | 17,67 | 17,54 | 17,54 | -0,40% | 19.201,00 |
| 05.11.2025 | 17,60 | 17,64 | 17,52 | 17,61 | 0,28% | 14.272,00 |
| 04.11.2025 | 17,53 | 17,63 | 17,52 | 17,56 | -0,40% | 17.811,00 |
| 03.11.2025 | 17,76 | 17,76 | 17,60 | 17,63 | -0,40% | 16.741,00 |
| 31.10.2025 | 17,67 | 17,74 | 17,62 | 17,70 | 0,57% | 8.991,00 |
| 30.10.2025 | 17,61 | 17,69 | 17,56 | 17,60 | 0,06% | 45.400,00 |
| 29.10.2025 | 17,50 | 17,70 | 17,50 | 17,59 | 0,29% | 25.951,00 |
| 28.10.2025 | 17,46 | 17,61 | 17,46 | 17,54 | 0,17% | 17.611,00 |
| 27.10.2025 | 17,51 | 17,68 | 17,47 | 17,51 | 0,06% | 40.538,00 |
| 24.10.2025 | 17,50 | 17,71 | 17,48 | 17,50 | -0,34% | 23.332,00 |
| 23.10.2025 | 17,54 | 17,62 | 17,54 | 17,56 | -0,17% | 10.469,00 |
| 22.10.2025 | 17,74 | 17,75 | 17,53 | 17,59 | -0,51% | 45.657,00 |
| 21.10.2025 | 17,74 | 17,79 | 17,67 | 17,68 | -0,45% | 33.459,00 |
| 20.10.2025 | 17,71 | 17,86 | 17,70 | 17,76 | 0,34% | 24.996,00 |
| 17.10.2025 | 17,71 | 17,76 | 17,64 | 17,70 | -0,06% | 11.283,00 |
| 16.10.2025 | 17,79 | 17,87 | 17,67 | 17,71 | -0,56% | 13.715,00 |
| 15.10.2025 | 17,80 | 17,90 | 17,80 | 17,81 | 0,17% | 20.650,00 |
| 14.10.2025 | 17,89 | 17,89 | 17,67 | 17,78 | -0,28% | 39.577,00 |
| 13.10.2025 | 17,81 | 17,87 | 17,75 | 17,83 | 0,51% | 39.919,00 |
| 10.10.2025 | 17,89 | 17,90 | 17,72 | 17,74 | -0,67% | 74.282,00 |
| 09.10.2025 | 17,89 | 17,89 | 17,81 | 17,86 | 0,28% | 34.347,00 |
| 08.10.2025 | 17,85 | 17,87 | 17,78 | 17,81 | -0,17% | 7.223,00 |
| 07.10.2025 | 17,81 | 17,89 | 17,76 | 17,84 | -0,03% | 25.516,00 |
| 06.10.2025 | 17,85 | 17,90 | 17,81 | 17,85 | 0,14% | 6.334,00 |
| 02.10.2025 | 17,90 | 17,90 | 17,81 | 17,82 | -0,08% | 13.752,00 |
| 01.10.2025 | 17,82 | 17,85 | 17,81 | 17,84 | 0,08% | 23.840,00 |
| 30.09.2025 | 17,90 | 17,93 | 17,80 | 17,82 | -0,28% | 26.962,00 |
| 29.09.2025 | 17,80 | 17,87 | 17,77 | 17,87 | 0,68% | 22.593,00 |
| 26.09.2025 | 17,78 | 17,80 | 17,75 | 17,75 | -0,11% | 20.908,00 |
| 25.09.2025 | 17,77 | 17,77 | 17,73 | 17,77 | -0,06% | 29.759,00 |
| 24.09.2025 | 17,78 | 17,84 | 17,72 | 17,78 | -0,39% | 89.671,00 |
| 23.09.2025 | 17,73 | 17,93 | 17,73 | 17,85 | -0,28% | 18.570,00 |
| 22.09.2025 | 17,86 | 17,93 | 17,86 | 17,90 | -0,06% | 6.854,00 |
| 19.09.2025 | 17,86 | 17,92 | 17,85 | 17,91 | 0,17% | 7.068,00 |
| 18.09.2025 | 17,92 | 17,92 | 17,75 | 17,88 | -0,04% | 24.341,00 |
| 17.09.2025 | 17,79 | 17,92 | 17,72 | 17,89 | 0,49% | 41.231,00 |
| 16.09.2025 | 17,75 | 17,80 | 17,65 | 17,80 | 0,96% | 41.825,00 |
| 15.09.2025 | 17,51 | 17,68 | 17,51 | 17,63 | 0,74% | 33.428,00 |
| 12.09.2025 | 17,55 | 17,55 | 17,42 | 17,50 | -0,17% | 9.352,00 |
| 11.09.2025 | 17,48 | 17,54 | 17,46 | 17,53 | 0,57% | 10.958,00 |
| 10.09.2025 | 17,41 | 17,47 | 17,41 | 17,43 | -0,11% | 14.640,00 |
| 09.09.2025 | 17,40 | 17,47 | 17,40 | 17,45 | 0,00% | 16.776,00 |
| 08.09.2025 | 17,40 | 17,46 | 17,40 | 17,45 | 0,29% | 28.532,00 |
| 05.09.2025 | 17,35 | 17,42 | 17,35 | 17,40 | 0,46% | 22.322,00 |
| 04.09.2025 | 17,25 | 17,33 | 17,21 | 17,32 | 0,43% | 10.217,00 |
| 03.09.2025 | 17,15 | 17,26 | 17,15 | 17,25 | 0,32% | 22.413,00 |
| 02.09.2025 | 17,19 | 17,22 | 17,17 | 17,19 | -0,06% | 19.055,00 |
| 29.08.2025 | 17,20 | 17,25 | 17,19 | 17,20 | 0,00% | 24.261,00 |
| 28.08.2025 | 17,21 | 17,24 | 17,18 | 17,20 | -0,06% | 30.875,00 |
| 27.08.2025 | 17,16 | 17,24 | 17,11 | 17,21 | 0,06% | 32.334,00 |
| 26.08.2025 | 17,21 | 17,24 | 17,16 | 17,20 | -0,29% | 55.342,00 |
| 25.08.2025 | 17,23 | 17,29 | 17,20 | 17,25 | 0,12% | 22.734,00 |
| 22.08.2025 | 17,16 | 17,25 | 17,14 | 17,23 | 0,17% | 18.213,00 |
| 21.08.2025 | 17,17 | 17,23 | 17,14 | 17,20 | -0,06% | 29.986,00 |
| 20.08.2025 | 17,21 | 17,25 | 17,15 | 17,21 | 0,00% | 68.348,00 |
| 19.08.2025 | 17,17 | 17,25 | 17,15 | 17,21 | 0,23% | 18.664,00 |
| 18.08.2025 | 17,14 | 17,20 | 17,13 | 17,17 | -0,03% | 31.800,00 |