18,465$
0,30%
Echtzeit-Aktienkurs Guggenheim Strategic Opportunities Fund
Bid:
Ask:
Aktienkurse zur Guggenheim Strategic Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,72 | 15,78 | 15,64 | 15,66 | -0,25% | 1.389.545,00 |
| 12.03.2025 | 15,68 | 15,76 | 15,58 | 15,70 | 0,77% | 1.157.206,00 |
| 11.03.2025 | 15,70 | 15,71 | 15,53 | 15,58 | -0,76% | 1.420.499,00 |
| 10.03.2025 | 15,71 | 15,80 | 15,62 | 15,70 | -0,44% | 1.552.802,00 |
| 07.03.2025 | 15,78 | 15,83 | 15,64 | 15,77 | 0,13% | 1.196.058,00 |
| 06.03.2025 | 15,84 | 15,90 | 15,70 | 15,75 | -1,01% | 1.109.598,00 |
| 05.03.2025 | 15,81 | 15,97 | 15,75 | 15,91 | 0,82% | 1.158.388,00 |
| 04.03.2025 | 15,75 | 15,88 | 15,58 | 15,78 | 0,32% | 1.530.744,00 |
| 03.03.2025 | 15,76 | 15,81 | 15,71 | 15,73 | 0,06% | 1.157.265,00 |
| 28.02.2025 | 15,68 | 15,74 | 15,60 | 15,72 | 0,96% | 1.112.602,00 |
| 27.02.2025 | 15,77 | 15,78 | 15,53 | 15,57 | -1,14% | 1.302.806,00 |
| 26.02.2025 | 15,75 | 15,79 | 15,69 | 15,75 | 0,13% | 979.911,00 |
| 25.02.2025 | 15,64 | 15,75 | 15,62 | 15,73 | 0,38% | 807.641,00 |
| 24.02.2025 | 15,69 | 15,72 | 15,57 | 15,67 | -0,06% | 812.105,00 |
| 21.02.2025 | 15,72 | 15,75 | 15,66 | 15,68 | -0,13% | 1.218.221,00 |
| 20.02.2025 | 15,60 | 15,70 | 15,54 | 15,70 | 0,64% | 819.252,00 |
| 19.02.2025 | 15,58 | 15,63 | 15,50 | 15,60 | 0,19% | 898.094,00 |
| 18.02.2025 | 15,60 | 15,60 | 15,53 | 15,57 | 0,06% | 942.665,00 |
| 14.02.2025 | 15,59 | 15,62 | 15,53 | 15,56 | -1,33% | 804.519,00 |
| 13.02.2025 | 15,71 | 15,80 | 15,71 | 15,77 | 0,45% | 1.166.801,00 |
| 12.02.2025 | 15,62 | 15,70 | 15,55 | 15,70 | 0,00% | 954.215,00 |
| 11.02.2025 | 15,64 | 15,75 | 15,58 | 15,70 | 0,51% | 1.234.527,00 |
| 10.02.2025 | 15,61 | 15,66 | 15,55 | 15,62 | 0,45% | 887.610,00 |
| 07.02.2025 | 15,59 | 15,59 | 15,50 | 15,55 | -0,06% | 631.439,00 |
| 06.02.2025 | 15,53 | 15,56 | 15,49 | 15,56 | 0,26% | 755.339,00 |
| 05.02.2025 | 15,46 | 15,55 | 15,45 | 15,52 | 0,39% | 747.108,00 |
| 04.02.2025 | 15,51 | 15,54 | 15,39 | 15,46 | 0,06% | 982.374,00 |
| 03.02.2025 | 15,23 | 15,51 | 15,13 | 15,45 | 1,25% | 1.881.410,00 |
| 31.01.2025 | 15,20 | 15,33 | 15,00 | 15,26 | 0,46% | 922.455,00 |
| 30.01.2025 | 15,05 | 15,19 | 15,00 | 15,19 | 1,27% | 642.113,00 |
| 29.01.2025 | 15,01 | 15,08 | 14,98 | 15,00 | -0,07% | 628.240,00 |
| 28.01.2025 | 15,06 | 15,11 | 14,94 | 15,01 | -0,07% | 918.253,00 |
| 27.01.2025 | 15,01 | 15,05 | 14,87 | 15,02 | -0,79% | 1.282.032,00 |
| 24.01.2025 | 15,26 | 15,28 | 15,08 | 15,14 | -0,53% | 862.341,00 |
| 23.01.2025 | 15,33 | 15,40 | 15,11 | 15,22 | -1,42% | 2.333.435,00 |
| 22.01.2025 | 15,43 | 15,45 | 15,37 | 15,44 | 0,46% | 906.509,00 |
| 21.01.2025 | 15,32 | 15,41 | 15,30 | 15,37 | 0,46% | 745.269,00 |
| 17.01.2025 | 15,31 | 15,35 | 15,27 | 15,30 | 0,00% | 761.605,00 |
| 16.01.2025 | 15,27 | 15,32 | 15,18 | 15,30 | 0,13% | 580.907,00 |
| 15.01.2025 | 15,24 | 15,29 | 15,15 | 15,28 | 0,26% | 860.597,00 |
| 14.01.2025 | 15,27 | 15,36 | 15,23 | 15,24 | 0,20% | 1.198.815,00 |
| 13.01.2025 | 15,28 | 15,29 | 15,18 | 15,21 | -0,72% | 978.534,00 |
| 10.01.2025 | 15,31 | 15,38 | 15,18 | 15,32 | 0,00% | 1.187.169,00 |
| 08.01.2025 | 15,37 | 15,39 | 15,22 | 15,32 | -0,58% | 956.237,00 |
| 07.01.2025 | 15,51 | 15,51 | 15,35 | 15,41 | -0,39% | 637.018,00 |
| 06.01.2025 | 15,52 | 15,52 | 15,42 | 15,47 | 0,45% | 856.806,00 |
| 03.01.2025 | 15,34 | 15,53 | 15,30 | 15,40 | 0,59% | 629.497,00 |
| 02.01.2025 | 15,44 | 15,45 | 15,23 | 15,31 | 0,33% | 809.196,00 |
| 31.12.2024 | 15,27 | 15,42 | 15,23 | 15,26 | 0,46% | 810.277,00 |
| 30.12.2024 | 15,25 | 15,28 | 15,15 | 15,19 | -0,98% | 854.075,00 |
| 27.12.2024 | 15,38 | 15,40 | 15,24 | 15,34 | 0,07% | 612.529,00 |
| 26.12.2024 | 15,30 | 15,42 | 15,26 | 15,33 | 0,59% | 469.602,00 |
| 24.12.2024 | 15,34 | 15,34 | 15,21 | 15,24 | 0,13% | 405.210,00 |
| 23.12.2024 | 15,25 | 15,29 | 15,13 | 15,22 | -0,07% | 634.048,00 |
| 20.12.2024 | 15,03 | 15,26 | 15,03 | 15,23 | 0,99% | 616.255,00 |
| 19.12.2024 | 15,11 | 15,15 | 15,02 | 15,08 | 0,20% | 1.101.472,00 |
| 18.12.2024 | 15,31 | 15,32 | 15,04 | 15,05 | -1,44% | 1.119.432,00 |
| 17.12.2024 | 15,43 | 15,43 | 15,16 | 15,27 | -0,84% | 1.457.214,00 |
| 16.12.2024 | 15,57 | 15,58 | 15,40 | 15,40 | -1,16% | 1.013.749,00 |
| 13.12.2024 | 15,61 | 15,63 | 15,48 | 15,58 | -1,02% | 1.022.353,00 |
| 12.12.2024 | 15,80 | 15,81 | 15,71 | 15,74 | -0,32% | 990.308,00 |
| 11.12.2024 | 15,71 | 15,79 | 15,66 | 15,79 | 1,28% | 791.318,00 |
| 10.12.2024 | 15,71 | 15,72 | 15,42 | 15,59 | -0,57% | 1.736.967,00 |
| 09.12.2024 | 15,99 | 15,99 | 15,65 | 15,68 | -1,94% | 1.753.006,00 |
| 06.12.2024 | 15,99 | 15,99 | 15,95 | 15,99 | 0,25% | 610.476,00 |
| 05.12.2024 | 15,92 | 15,96 | 15,89 | 15,95 | 0,19% | 684.049,00 |
| 04.12.2024 | 15,92 | 15,93 | 15,86 | 15,92 | 0,00% | 787.911,00 |
| 03.12.2024 | 15,85 | 15,92 | 15,83 | 15,92 | 0,44% | 695.432,00 |
| 02.12.2024 | 15,82 | 15,85 | 15,78 | 15,85 | 0,32% | 722.467,00 |
| 29.11.2024 | 15,77 | 15,85 | 15,75 | 15,80 | 0,38% | 623.901,00 |
| 27.11.2024 | 15,84 | 15,84 | 15,72 | 15,74 | -0,38% | 729.707,00 |
| 26.11.2024 | 15,80 | 15,81 | 15,75 | 15,80 | -0,06% | 553.977,00 |
| 25.11.2024 | 15,91 | 15,91 | 15,78 | 15,81 | -0,32% | 691.342,00 |
| 22.11.2024 | 15,85 | 15,87 | 15,80 | 15,86 | 0,89% | 628.744,00 |
| 20.11.2024 | 15,66 | 15,74 | 15,62 | 15,72 | 0,13% | 713.045,00 |
| 19.11.2024 | 15,67 | 15,72 | 15,57 | 15,70 | 0,13% | 1.065.817,00 |
| 18.11.2024 | 15,61 | 15,75 | 15,59 | 15,68 | 0,06% | 1.133.805,00 |
| 15.11.2024 | 15,66 | 15,73 | 15,56 | 15,67 | -0,95% | 1.265.905,00 |
| 14.11.2024 | 15,92 | 15,97 | 15,78 | 15,82 | -0,44% | 1.063.082,00 |
| 13.11.2024 | 16,04 | 16,07 | 15,88 | 15,89 | -0,87% | 1.195.769,00 |
| 12.11.2024 | 16,03 | 16,08 | 15,95 | 16,03 | 0,12% | 934.232,00 |
| 11.11.2024 | 15,99 | 16,04 | 15,95 | 16,01 | 0,13% | 1.005.864,00 |
| 08.11.2024 | 15,90 | 15,99 | 15,87 | 15,99 | 0,82% | 956.156,00 |
| 07.11.2024 | 15,83 | 15,90 | 15,81 | 15,86 | 0,38% | 770.697,00 |
| 06.11.2024 | 15,75 | 15,83 | 15,66 | 15,80 | 0,06% | 1.039.051,00 |
| 05.11.2024 | 15,75 | 15,82 | 15,72 | 15,79 | 0,13% | 668.856,00 |
| 04.11.2024 | 15,76 | 15,78 | 15,68 | 15,77 | 0,77% | 812.634,00 |
| 01.11.2024 | 15,72 | 15,78 | 15,64 | 15,65 | -0,19% | 762.055,00 |
| 31.10.2024 | 15,69 | 15,74 | 15,59 | 15,68 | -0,06% | 944.977,00 |
| 30.10.2024 | 15,64 | 15,69 | 15,52 | 15,69 | 0,32% | 680.065,00 |
| 29.10.2024 | 15,74 | 15,78 | 15,58 | 15,64 | -0,82% | 1.237.539,00 |
| 28.10.2024 | 15,77 | 15,77 | 15,72 | 15,77 | 0,51% | 551.570,00 |
| 25.10.2024 | 15,79 | 15,83 | 15,66 | 15,69 | 0,13% | 818.494,00 |
| 24.10.2024 | 15,77 | 15,82 | 15,67 | 15,67 | -0,25% | 955.990,00 |
| 23.10.2024 | 15,79 | 15,81 | 15,64 | 15,71 | -0,57% | 1.044.896,00 |
| 22.10.2024 | 15,87 | 15,87 | 15,71 | 15,80 | -0,19% | 784.861,00 |
| 21.10.2024 | 15,82 | 15,84 | 15,75 | 15,83 | -0,06% | 869.224,00 |
| 18.10.2024 | 15,78 | 15,86 | 15,75 | 15,84 | 0,70% | 669.605,00 |
| 17.10.2024 | 15,77 | 15,78 | 15,68 | 15,73 | -0,06% | 610.801,00 |
| 16.10.2024 | 15,70 | 15,76 | 15,62 | 15,74 | 0,51% | 897.307,00 |