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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,29 | 12,34 | 12,24 | 12,32 | -1,20% | 1.326.799,00 |
| 12.02.2026 | 12,58 | 12,61 | 12,45 | 12,47 | -0,40% | 1.324.850,00 |
| 11.02.2026 | 12,55 | 12,61 | 12,50 | 12,52 | -0,24% | 1.370.056,00 |
| 10.02.2026 | 12,56 | 12,56 | 12,46 | 12,55 | 0,40% | 1.179.402,00 |
| 09.02.2026 | 12,40 | 12,50 | 12,31 | 12,50 | 0,97% | 1.129.244,00 |
| 06.02.2026 | 12,37 | 12,40 | 12,24 | 12,38 | 0,73% | 1.275.918,00 |
| 05.02.2026 | 12,35 | 12,39 | 12,22 | 12,29 | -1,21% | 1.370.132,00 |
| 04.02.2026 | 12,50 | 12,50 | 12,21 | 12,44 | -0,08% | 1.645.158,00 |
| 03.02.2026 | 12,46 | 12,52 | 12,35 | 12,45 | 0,81% | 2.241.064,00 |
| 02.02.2026 | 12,76 | 12,81 | 12,31 | 12,35 | -3,36% | 2.967.083,00 |
| 30.01.2026 | 12,85 | 12,86 | 12,77 | 12,78 | -0,62% | 1.424.843,00 |
| 29.01.2026 | 12,76 | 12,87 | 12,71 | 12,86 | 0,55% | 940.102,00 |
| 28.01.2026 | 12,76 | 12,82 | 12,74 | 12,79 | -0,31% | 1.078.420,00 |
| 27.01.2026 | 12,85 | 12,91 | 12,83 | 12,83 | 0,00% | 760.561,00 |
| 26.01.2026 | 12,79 | 12,86 | 12,74 | 12,83 | 0,23% | 1.078.148,00 |
| 23.01.2026 | 12,88 | 12,92 | 12,80 | 12,80 | -0,70% | 1.085.989,00 |
| 22.01.2026 | 12,85 | 12,93 | 12,82 | 12,89 | 0,55% | 1.003.144,00 |
| 21.01.2026 | 12,66 | 12,84 | 12,65 | 12,82 | 1,50% | 928.139,00 |
| 20.01.2026 | 12,64 | 12,69 | 12,57 | 12,63 | -1,10% | 1.307.640,00 |
| 16.01.2026 | 12,80 | 12,85 | 12,73 | 12,77 | -0,23% | 1.160.072,00 |
| 15.01.2026 | 12,84 | 12,91 | 12,80 | 12,80 | -1,92% | 1.172.270,00 |
| 14.01.2026 | 13,01 | 13,07 | 12,96 | 13,05 | 0,23% | 1.223.089,00 |
| 13.01.2026 | 12,98 | 13,04 | 12,94 | 13,02 | 0,31% | 1.171.475,00 |
| 12.01.2026 | 12,86 | 12,98 | 12,83 | 12,98 | 0,62% | 979.901,00 |
| 09.01.2026 | 12,74 | 12,90 | 12,68 | 12,90 | 1,74% | 1.100.454,00 |
| 08.01.2026 | 12,80 | 12,89 | 12,68 | 12,68 | -1,40% | 2.003.890,00 |
| 07.01.2026 | 13,09 | 13,09 | 12,78 | 12,86 | -1,38% | 1.468.318,00 |
| 06.01.2026 | 12,94 | 13,04 | 12,91 | 13,04 | 0,85% | 1.733.518,00 |
| 05.01.2026 | 12,90 | 12,94 | 12,81 | 12,93 | 1,25% | 1.473.397,00 |
| 02.01.2026 | 13,00 | 13,00 | 12,74 | 12,77 | -0,85% | 1.961.437,00 |
| 31.12.2025 | 12,78 | 12,97 | 12,78 | 12,88 | 0,47% | 4.183.095,00 |
| 30.12.2025 | 12,54 | 12,92 | 12,53 | 12,82 | 1,34% | 3.235.270,00 |
| 29.12.2025 | 12,56 | 12,65 | 12,50 | 12,65 | 0,32% | 2.415.634,00 |
| 26.12.2025 | 12,52 | 12,65 | 12,50 | 12,61 | 0,80% | 1.824.241,00 |
| 24.12.2025 | 12,32 | 12,58 | 12,31 | 12,51 | 1,38% | 1.465.480,00 |
| 23.12.2025 | 12,20 | 12,35 | 12,17 | 12,34 | 0,82% | 1.969.456,00 |
| 22.12.2025 | 12,23 | 12,32 | 12,17 | 12,24 | -0,08% | 1.991.056,00 |
| 19.12.2025 | 12,11 | 12,25 | 12,09 | 12,25 | 0,99% | 1.752.434,00 |
| 18.12.2025 | 12,10 | 12,23 | 12,10 | 12,13 | 0,50% | 2.156.148,00 |
| 17.12.2025 | 12,05 | 12,09 | 12,00 | 12,07 | 0,00% | 1.677.253,00 |
| 16.12.2025 | 12,00 | 12,08 | 12,00 | 12,07 | -0,17% | 2.290.250,00 |
| 15.12.2025 | 12,05 | 12,12 | 11,97 | 12,09 | -0,90% | 2.024.925,00 |
| 12.12.2025 | 12,14 | 12,21 | 12,10 | 12,20 | 0,49% | 1.907.314,00 |
| 11.12.2025 | 12,16 | 12,18 | 12,08 | 12,14 | -0,16% | 1.898.977,00 |
| 10.12.2025 | 12,12 | 12,19 | 12,08 | 12,16 | 0,58% | 1.396.562,00 |
| 09.12.2025 | 12,13 | 12,13 | 12,04 | 12,09 | -0,17% | 1.343.324,00 |
| 08.12.2025 | 12,06 | 12,12 | 12,02 | 12,11 | 0,25% | 1.314.062,00 |
| 05.12.2025 | 12,08 | 12,20 | 12,03 | 12,08 | 0,17% | 1.172.533,00 |
| 04.12.2025 | 12,14 | 12,19 | 12,04 | 12,06 | -0,50% | 2.770.076,00 |
| 03.12.2025 | 12,17 | 12,20 | 12,11 | 12,12 | -0,66% | 1.468.641,00 |
| 02.12.2025 | 12,27 | 12,32 | 12,18 | 12,20 | -0,33% | 1.336.439,00 |
| 01.12.2025 | 12,35 | 12,39 | 12,23 | 12,24 | -1,53% | 1.431.620,00 |
| 28.11.2025 | 12,43 | 12,47 | 12,29 | 12,43 | 0,08% | 1.606.104,00 |
| 26.11.2025 | 12,45 | 12,50 | 12,36 | 12,42 | -0,08% | 1.458.321,00 |
| 25.11.2025 | 12,19 | 12,43 | 12,19 | 12,43 | 1,64% | 1.794.380,00 |
| 24.11.2025 | 12,07 | 12,30 | 12,06 | 12,23 | 1,92% | 2.046.619,00 |
| 21.11.2025 | 12,00 | 12,12 | 11,87 | 12,00 | 0,17% | 2.469.098,00 |
| 20.11.2025 | 12,21 | 12,21 | 11,95 | 11,98 | 0,00% | 2.261.789,00 |
| 19.11.2025 | 12,08 | 12,25 | 11,96 | 11,98 | 0,08% | 2.492.655,00 |
| 18.11.2025 | 12,35 | 12,38 | 11,96 | 11,97 | -3,70% | 4.182.878,00 |
| 17.11.2025 | 12,92 | 12,92 | 12,43 | 12,43 | -3,72% | 3.147.117,00 |
| 14.11.2025 | 12,85 | 13,04 | 12,85 | 12,91 | -1,45% | 1.375.086,00 |
| 13.11.2025 | 13,19 | 13,20 | 13,01 | 13,10 | -0,76% | 1.616.259,00 |
| 12.11.2025 | 13,35 | 13,35 | 13,17 | 13,20 | -0,68% | 1.504.559,00 |
| 11.11.2025 | 13,12 | 13,29 | 13,12 | 13,29 | 0,53% | 1.052.240,00 |
| 10.11.2025 | 13,21 | 13,35 | 13,16 | 13,22 | 0,84% | 1.237.047,00 |
| 07.11.2025 | 12,98 | 13,13 | 12,90 | 13,11 | 0,38% | 1.622.336,00 |
| 06.11.2025 | 13,16 | 13,20 | 13,04 | 13,06 | -0,84% | 1.370.287,00 |
| 05.11.2025 | 13,06 | 13,28 | 12,97 | 13,17 | 1,07% | 1.790.248,00 |
| 04.11.2025 | 12,95 | 13,12 | 12,91 | 13,03 | -0,46% | 2.322.270,00 |
| 03.11.2025 | 13,59 | 13,62 | 13,06 | 13,09 | -3,39% | 2.081.982,00 |
| 31.10.2025 | 13,50 | 13,64 | 13,35 | 13,55 | 2,26% | 1.541.195,00 |
| 30.10.2025 | 13,00 | 13,27 | 12,89 | 13,25 | 2,00% | 1.726.359,00 |
| 29.10.2025 | 12,99 | 13,20 | 12,85 | 12,99 | -0,23% | 2.683.653,00 |
| 28.10.2025 | 13,49 | 13,51 | 13,01 | 13,02 | -3,70% | 4.215.958,00 |
| 27.10.2025 | 13,92 | 13,98 | 13,06 | 13,52 | -2,17% | 4.811.399,00 |
| 24.10.2025 | 13,91 | 13,98 | 13,82 | 13,82 | 0,14% | 1.316.714,00 |
| 23.10.2025 | 13,55 | 13,89 | 13,55 | 13,80 | 1,92% | 1.696.925,00 |
| 22.10.2025 | 13,32 | 13,61 | 13,32 | 13,54 | 1,50% | 2.563.475,00 |
| 21.10.2025 | 12,69 | 13,64 | 12,65 | 13,34 | 3,98% | 5.051.920,00 |
| 20.10.2025 | 14,01 | 14,02 | 12,72 | 12,83 | -8,94% | 11.795.837,00 |
| 17.10.2025 | 14,33 | 14,33 | 13,95 | 14,09 | -2,29% | 5.655.035,00 |
| 16.10.2025 | 14,73 | 14,73 | 14,40 | 14,42 | -1,90% | 2.776.057,00 |
| 15.10.2025 | 14,78 | 14,82 | 14,68 | 14,70 | -1,21% | 1.597.049,00 |
| 14.10.2025 | 14,92 | 14,97 | 14,85 | 14,88 | -0,60% | 1.596.904,00 |
| 13.10.2025 | 14,97 | 15,01 | 14,91 | 14,97 | 0,60% | 1.384.828,00 |
| 10.10.2025 | 15,02 | 15,02 | 14,83 | 14,88 | -0,67% | 1.964.912,00 |
| 09.10.2025 | 15,01 | 15,03 | 14,98 | 14,98 | -0,27% | 1.002.751,00 |
| 08.10.2025 | 15,01 | 15,07 | 14,99 | 15,02 | -0,20% | 1.092.684,00 |
| 07.10.2025 | 15,01 | 15,07 | 15,01 | 15,05 | 0,27% | 768.639,00 |
| 06.10.2025 | 15,00 | 15,07 | 14,98 | 15,01 | -0,33% | 1.448.043,00 |
| 02.10.2025 | 15,10 | 15,11 | 15,05 | 15,06 | -0,07% | 921.830,00 |
| 01.10.2025 | 15,00 | 15,08 | 14,99 | 15,07 | 0,60% | 1.016.261,00 |
| 30.09.2025 | 14,95 | 15,02 | 14,94 | 14,98 | 0,27% | 1.068.285,00 |
| 29.09.2025 | 14,93 | 14,94 | 14,86 | 14,94 | 0,20% | 930.641,00 |
| 26.09.2025 | 14,94 | 14,95 | 14,91 | 14,91 | 0,00% | 577.982,00 |
| 25.09.2025 | 14,91 | 14,95 | 14,87 | 14,91 | -0,27% | 633.301,00 |
| 24.09.2025 | 14,99 | 15,00 | 14,94 | 14,95 | -0,07% | 661.734,00 |
| 23.09.2025 | 14,99 | 15,00 | 14,96 | 14,96 | -0,20% | 605.953,00 |
| 22.09.2025 | 14,90 | 14,99 | 14,85 | 14,99 | 0,60% | 1.014.046,00 |