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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,36 | 11,37 | 11,27 | 11,29 | 0,09% | 1.090.397,00 |
| 16.04.2026 | 11,35 | 11,39 | 11,24 | 11,28 | -0,62% | 1.040.844,00 |
| 15.04.2026 | 11,35 | 11,40 | 11,30 | 11,35 | -1,65% | 1.216.945,00 |
| 14.04.2026 | 11,47 | 11,63 | 11,41 | 11,54 | 1,05% | 1.583.827,00 |
| 13.04.2026 | 11,47 | 11,51 | 11,40 | 11,42 | -0,70% | 1.084.120,00 |
| 10.04.2026 | 11,41 | 11,54 | 11,41 | 11,50 | 0,97% | 1.091.814,00 |
| 09.04.2026 | 11,26 | 11,39 | 11,21 | 11,39 | 1,52% | 738.088,00 |
| 08.04.2026 | 11,30 | 11,33 | 11,16 | 11,22 | 0,90% | 1.172.542,00 |
| 07.04.2026 | 11,11 | 11,17 | 11,08 | 11,12 | -0,27% | 811.354,00 |
| 06.04.2026 | 11,18 | 11,18 | 11,08 | 11,15 | -0,27% | 896.637,00 |
| 02.04.2026 | 11,01 | 11,25 | 10,96 | 11,18 | -0,18% | 1.172.735,00 |
| 01.04.2026 | 11,09 | 11,30 | 11,09 | 11,20 | 1,63% | 1.248.388,00 |
| 31.03.2026 | 10,85 | 11,02 | 10,76 | 11,02 | 3,47% | 2.148.465,00 |
| 30.03.2026 | 10,68 | 10,73 | 10,54 | 10,65 | 0,38% | 1.321.747,00 |
| 27.03.2026 | 10,78 | 10,82 | 10,59 | 10,61 | -1,85% | 2.234.286,00 |
| 26.03.2026 | 10,90 | 11,03 | 10,81 | 10,81 | -1,10% | 1.037.391,00 |
| 25.03.2026 | 10,87 | 11,02 | 10,82 | 10,93 | 1,49% | 1.037.535,00 |
| 24.03.2026 | 10,86 | 10,89 | 10,74 | 10,77 | -0,74% | 1.886.474,00 |
| 23.03.2026 | 10,95 | 10,97 | 10,81 | 10,85 | 0,28% | 1.842.023,00 |
| 20.03.2026 | 11,08 | 11,08 | 10,77 | 10,82 | -2,35% | 1.898.505,00 |
| 19.03.2026 | 10,99 | 11,10 | 10,94 | 11,08 | 0,36% | 1.871.037,00 |
| 18.03.2026 | 11,13 | 11,15 | 11,04 | 11,04 | -0,63% | 737.468,00 |
| 17.03.2026 | 11,06 | 11,15 | 11,05 | 11,11 | 0,73% | 984.854,00 |
| 16.03.2026 | 11,06 | 11,10 | 11,00 | 11,03 | 0,09% | 1.471.109,00 |
| 13.03.2026 | 11,16 | 11,17 | 10,91 | 11,02 | -2,39% | 2.208.801,00 |
| 12.03.2026 | 11,36 | 11,39 | 11,25 | 11,29 | -0,96% | 1.666.028,00 |
| 11.03.2026 | 11,46 | 11,47 | 11,32 | 11,40 | -0,18% | 1.729.145,00 |
| 10.03.2026 | 11,37 | 11,48 | 11,37 | 11,42 | 1,06% | 2.415,00 |
| 09.03.2026 | 11,33 | 11,35 | 11,07 | 11,30 | -0,96% | 2.415,00 |
| 06.03.2026 | 11,70 | 11,71 | 11,40 | 11,41 | -3,06% | 2.415,00 |
| 05.03.2026 | 11,87 | 11,87 | 11,66 | 11,77 | -0,42% | 2.415,00 |
| 04.03.2026 | 11,75 | 11,90 | 11,72 | 11,82 | 0,42% | 2.415,00 |
| 03.03.2026 | 11,84 | 11,85 | 11,68 | 11,77 | -1,34% | 2.415,00 |
| 02.03.2026 | 11,90 | 11,97 | 11,83 | 11,93 | -0,58% | 2.415,00 |
| 27.02.2026 | 12,07 | 12,11 | 11,98 | 12,00 | -0,41% | 2.415,00 |
| 26.02.2026 | 12,10 | 12,10 | 12,03 | 12,05 | 0,25% | 2.415,00 |
| 25.02.2026 | 12,16 | 12,21 | 12,01 | 12,02 | -0,58% | 2.415,00 |
| 24.02.2026 | 12,09 | 12,11 | 12,01 | 12,09 | 0,25% | 2.415,00 |
| 23.02.2026 | 12,14 | 12,15 | 12,04 | 12,06 | -0,74% | 2.415,00 |
| 20.02.2026 | 12,19 | 12,23 | 12,00 | 12,15 | -0,57% | 1.955.749,00 |
| 19.02.2026 | 12,19 | 12,23 | 12,15 | 12,22 | 0,58% | 1.102.638,00 |
| 18.02.2026 | 12,18 | 12,24 | 12,10 | 12,15 | -0,08% | 1.097.541,00 |
| 17.02.2026 | 12,28 | 12,36 | 12,08 | 12,16 | -1,30% | 1.847.992,00 |
| 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 | 12,77 | 12,87 | 12,71 | 12,86 | 0,55% | 944.521,00 |
| 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 | 12,56 | 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 |