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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 17,18 | 17,18 | 17,11 | 17,13 | 0,00% | 22.345,00 |
| 14.07.2025 | 17,15 | 17,18 | 17,10 | 17,13 | -0,06% | 11.733,00 |
| 11.07.2025 | 17,02 | 17,17 | 17,02 | 17,14 | 0,47% | 28.051,00 |
| 10.07.2025 | 17,08 | 17,15 | 17,03 | 17,06 | -0,06% | 10.883,00 |
| 09.07.2025 | 17,08 | 17,13 | 17,02 | 17,07 | 0,13% | 13.184,00 |
| 08.07.2025 | 17,04 | 17,10 | 17,02 | 17,05 | 0,22% | 20.084,00 |
| 07.07.2025 | 17,09 | 17,10 | 17,00 | 17,01 | -0,47% | 26.655,00 |
| 03.07.2025 | 17,00 | 17,12 | 17,00 | 17,09 | 0,35% | 26.962,00 |
| 02.07.2025 | 16,88 | 17,09 | 16,86 | 17,03 | 0,59% | 61.607,00 |
| 01.07.2025 | 16,95 | 17,01 | 16,91 | 16,93 | -0,41% | 41.802,00 |
| 30.06.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 0,29% | 22.605,00 |
| 27.06.2025 | 16,82 | 16,98 | 16,82 | 16,95 | 0,44% | 19.116,00 |
| 26.06.2025 | 16,80 | 16,90 | 16,80 | 16,88 | 0,09% | 20.125,00 |
| 25.06.2025 | 16,82 | 16,88 | 16,81 | 16,86 | 0,30% | 20.528,00 |
| 24.06.2025 | 16,75 | 16,90 | 16,71 | 16,81 | 0,30% | 16.244,00 |
| 23.06.2025 | 16,73 | 16,78 | 16,72 | 16,76 | -0,24% | 10.661,00 |
| 20.06.2025 | 16,76 | 16,85 | 16,76 | 16,80 | 0,06% | 14.147,00 |
| 18.06.2025 | 16,76 | 16,85 | 16,76 | 16,79 | -0,18% | 16.882,00 |
| 17.06.2025 | 16,88 | 16,94 | 16,75 | 16,82 | -0,06% | 13.909,00 |
| 16.06.2025 | 16,80 | 16,86 | 16,77 | 16,83 | 0,48% | 25.690,00 |
| 13.06.2025 | 16,81 | 16,92 | 16,71 | 16,75 | -1,06% | 25.713,00 |
| 12.06.2025 | 16,83 | 16,94 | 16,80 | 16,93 | 0,71% | 19.216,00 |
| 11.06.2025 | 16,85 | 16,90 | 16,80 | 16,81 | -0,06% | 36.095,00 |
| 10.06.2025 | 16,81 | 16,84 | 16,80 | 16,82 | 0,12% | 6.452,00 |
| 09.06.2025 | 16,81 | 16,93 | 16,76 | 16,80 | 0,24% | 11.700,00 |
| 06.06.2025 | 16,73 | 16,85 | 16,71 | 16,76 | 0,06% | 22.256,00 |
| 05.06.2025 | 16,66 | 16,79 | 16,66 | 16,75 | 0,23% | 12.358,00 |
| 04.06.2025 | 16,64 | 16,79 | 16,63 | 16,71 | 0,31% | 11.511,00 |
| 03.06.2025 | 16,77 | 16,77 | 16,64 | 16,66 | 0,24% | 17.450,00 |
| 02.06.2025 | 16,91 | 16,91 | 16,58 | 16,62 | -0,06% | 18.602,00 |
| 30.05.2025 | 16,62 | 16,71 | 16,58 | 16,63 | 0,48% | 33.051,00 |
| 29.05.2025 | 16,56 | 16,60 | 16,51 | 16,55 | 0,61% | 32.826,00 |
| 28.05.2025 | 16,52 | 16,60 | 16,44 | 16,45 | -0,42% | 25.227,00 |
| 27.05.2025 | 16,40 | 16,58 | 16,40 | 16,52 | 0,67% | 14.177,00 |
| 23.05.2025 | 16,49 | 16,52 | 16,35 | 16,41 | -0,85% | 30.607,00 |
| 22.05.2025 | 16,62 | 16,63 | 16,49 | 16,55 | -0,06% | 13.657,00 |
| 21.05.2025 | 16,81 | 16,81 | 16,37 | 16,56 | -1,02% | 20.603,00 |
| 20.05.2025 | 16,77 | 16,81 | 16,72 | 16,73 | 0,18% | 27.461,00 |
| 19.05.2025 | 16,59 | 16,74 | 16,58 | 16,70 | -0,30% | 11.995,00 |
| 16.05.2025 | 16,88 | 16,88 | 16,65 | 16,75 | 0,24% | 13.181,00 |
| 15.05.2025 | 16,60 | 16,74 | 16,56 | 16,71 | 0,72% | 16.906,00 |
| 14.05.2025 | 16,65 | 16,78 | 16,55 | 16,59 | -0,48% | 9.694,00 |
| 13.05.2025 | 16,49 | 16,68 | 16,49 | 16,67 | 0,49% | 23.093,00 |
| 12.05.2025 | 16,56 | 16,68 | 16,45 | 16,59 | 0,67% | 22.177,00 |
| 09.05.2025 | 16,50 | 16,52 | 16,41 | 16,48 | 0,24% | 10.599,00 |