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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17,16 | 17,29 | 17,14 | 17,28 | 0,93% | 23.848,00 |
| 16.04.2026 | 17,12 | 17,20 | 17,12 | 17,12 | -0,06% | 30.874,00 |
| 15.04.2026 | 17,04 | 17,15 | 17,04 | 17,13 | 0,59% | 24.429,00 |
| 14.04.2026 | 16,95 | 17,10 | 16,95 | 17,03 | 0,24% | 18.140,00 |
| 13.04.2026 | 16,96 | 17,06 | 16,89 | 16,99 | 0,18% | 20.021,00 |
| 10.04.2026 | 16,94 | 17,00 | 16,86 | 16,96 | 0,53% | 13.729,00 |
| 09.04.2026 | 16,96 | 16,97 | 16,78 | 16,87 | -0,18% | 40.055,00 |
| 08.04.2026 | 16,83 | 17,00 | 16,82 | 16,90 | 1,20% | 21.800,00 |
| 07.04.2026 | 16,79 | 16,79 | 16,68 | 16,70 | -0,42% | 5.332,00 |
| 06.04.2026 | 16,73 | 16,80 | 16,66 | 16,77 | -0,06% | 38.426,00 |
| 02.04.2026 | 16,59 | 16,79 | 16,59 | 16,78 | 0,00% | 23.096,00 |
| 01.04.2026 | 16,76 | 16,79 | 16,60 | 16,78 | 1,08% | 26.372,00 |
| 31.03.2026 | 16,38 | 16,67 | 16,37 | 16,60 | 1,59% | 23.539,00 |
| 30.03.2026 | 16,41 | 16,41 | 16,26 | 16,34 | 0,12% | 35.056,00 |
| 27.03.2026 | 16,63 | 16,63 | 16,32 | 16,32 | -1,69% | 43.908,00 |
| 26.03.2026 | 16,57 | 16,73 | 16,54 | 16,60 | -0,43% | 30.369,00 |
| 25.03.2026 | 16,61 | 16,73 | 16,60 | 16,67 | 0,37% | 15.447,00 |
| 24.03.2026 | 16,60 | 16,67 | 16,59 | 16,61 | -0,72% | 27.665,00 |
| 23.03.2026 | 16,79 | 16,85 | 16,67 | 16,73 | 0,48% | 12.440,00 |
| 20.03.2026 | 16,91 | 16,96 | 16,61 | 16,65 | -1,54% | 13.563,00 |
| 19.03.2026 | 17,31 | 17,31 | 16,83 | 16,91 | -1,69% | 48.614,00 |
| 18.03.2026 | 17,35 | 17,35 | 17,12 | 17,20 | -0,35% | 13.244,00 |
| 17.03.2026 | 17,22 | 17,30 | 17,18 | 17,26 | 0,52% | 26.609,00 |
| 16.03.2026 | 17,25 | 17,38 | 17,17 | 17,17 | 0,29% | 14.217,00 |
| 13.03.2026 | 17,20 | 17,34 | 17,10 | 17,12 | 0,18% | 19.742,00 |
| 12.03.2026 | 17,17 | 17,44 | 17,05 | 17,09 | -0,52% | 16.663,00 |
| 11.03.2026 | 17,20 | 17,21 | 17,09 | 17,18 | 0,53% | 29.920,00 |
| 10.03.2026 | 17,06 | 17,17 | 17,06 | 17,09 | 0,47% | 2.001,00 |
| 09.03.2026 | 17,27 | 17,27 | 16,90 | 17,01 | -2,19% | 2.001,00 |
| 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 | 0,06% | 2.001,00 |
| 03.03.2026 | 17,70 | 17,70 | 17,56 | 17,63 | -0,51% | 2.001,00 |
| 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 |
| 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 |