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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 17,18 | 17,25 | 17,15 | 17,18 | 0,09% | 41.873,00 |
| 14.08.2025 | 17,17 | 17,22 | 17,14 | 17,16 | 0,12% | 57.168,00 |
| 13.08.2025 | 17,15 | 17,20 | 17,10 | 17,14 | 0,00% | 33.274,00 |
| 12.08.2025 | 17,12 | 17,15 | 17,07 | 17,14 | 0,29% | 69.442,00 |
| 11.08.2025 | 17,14 | 17,18 | 17,09 | 17,09 | -0,52% | 42.068,00 |
| 08.08.2025 | 17,14 | 17,19 | 17,10 | 17,18 | 0,41% | 35.954,00 |
| 07.08.2025 | 17,09 | 17,18 | 17,09 | 17,11 | -0,12% | 27.088,00 |
| 06.08.2025 | 17,14 | 17,18 | 17,05 | 17,13 | 0,18% | 16.770,00 |
| 05.08.2025 | 17,14 | 17,14 | 17,07 | 17,10 | -0,12% | 27.153,00 |
| 04.08.2025 | 17,13 | 17,14 | 16,98 | 17,12 | 0,18% | 30.792,00 |
| 01.08.2025 | 17,15 | 17,15 | 17,07 | 17,09 | -0,06% | 4.445,00 |
| 31.07.2025 | 17,08 | 17,15 | 17,05 | 17,10 | 0,41% | 27.800,00 |
| 30.07.2025 | 16,99 | 17,07 | 16,97 | 17,03 | 0,24% | 15.319,00 |
| 29.07.2025 | 16,97 | 17,03 | 16,96 | 16,99 | 0,06% | 22.592,00 |
| 28.07.2025 | 16,90 | 17,05 | 16,90 | 16,98 | 0,12% | 13.255,00 |
| 25.07.2025 | 16,89 | 16,99 | 16,89 | 16,96 | 0,12% | 24.197,00 |
| 24.07.2025 | 16,87 | 16,99 | 16,83 | 16,94 | -0,35% | 23.112,00 |
| 23.07.2025 | 17,14 | 17,14 | 16,95 | 17,00 | -0,53% | 60.720,00 |
| 22.07.2025 | 17,11 | 17,12 | 17,00 | 17,09 | 0,12% | 35.102,00 |
| 21.07.2025 | 17,08 | 17,16 | 17,04 | 17,07 | -0,15% | 32.612,00 |
| 18.07.2025 | 17,19 | 17,19 | 17,08 | 17,10 | -0,23% | 31.799,00 |
| 17.07.2025 | 17,15 | 17,20 | 17,12 | 17,14 | 0,09% | 13.984,00 |
| 16.07.2025 | 17,10 | 17,16 | 17,10 | 17,12 | -0,06% | 27.182,00 |