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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,19 | 11,26 | 11,15 | 11,20 | 0,36% | 1.600.799,00 |
| 28.05.2026 | 11,00 | 11,17 | 10,99 | 11,16 | 1,45% | 1.339.489,00 |
| 27.05.2026 | 11,02 | 11,03 | 10,95 | 11,00 | -0,09% | 1.118.000,00 |
| 26.05.2026 | 11,09 | 11,10 | 11,00 | 11,01 | -0,72% | 1.763.037,00 |
| 22.05.2026 | 11,17 | 11,18 | 11,08 | 11,09 | -0,89% | 941.415,00 |
| 21.05.2026 | 11,18 | 11,19 | 11,08 | 11,19 | 0,09% | 880.043,00 |
| 20.05.2026 | 11,00 | 11,20 | 10,99 | 11,18 | 1,45% | 1.541.216,00 |
| 19.05.2026 | 11,01 | 11,06 | 10,98 | 11,02 | -0,63% | 1.180.516,00 |
| 18.05.2026 | 11,15 | 11,15 | 10,99 | 11,09 | -0,36% | 2.889.634,00 |
| 15.05.2026 | 11,22 | 11,25 | 11,13 | 11,13 | -3,13% | 1.559.792,00 |
| 14.05.2026 | 11,53 | 11,54 | 11,44 | 11,49 | -0,09% | 1.649.922,00 |
| 13.05.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -0,52% | 1.768.173,00 |
| 12.05.2026 | 11,57 | 11,61 | 11,48 | 11,56 | 0,00% | 1.576.494,00 |
| 11.05.2026 | 11,53 | 11,61 | 11,50 | 11,56 | 0,35% | 1.792.567,00 |
| 08.05.2026 | 11,51 | 11,59 | 11,47 | 11,52 | 0,26% | 1.011.371,00 |
| 07.05.2026 | 11,55 | 11,55 | 11,47 | 11,49 | -0,09% | 1.035.737,00 |
| 06.05.2026 | 11,48 | 11,54 | 11,43 | 11,50 | 0,61% | 1.233.367,00 |
| 05.05.2026 | 11,43 | 11,49 | 11,41 | 11,43 | 0,18% | 894.418,00 |
| 04.05.2026 | 11,40 | 11,51 | 11,36 | 11,41 | 0,35% | 1.133.524,00 |
| 01.05.2026 | 11,45 | 11,46 | 11,30 | 11,37 | -0,52% | 1.398.375,00 |
| 30.04.2026 | 11,39 | 11,52 | 11,35 | 11,43 | 1,06% | 1.914.763,00 |
| 29.04.2026 | 11,35 | 11,37 | 11,26 | 11,31 | -0,26% | 693.773,00 |
| 28.04.2026 | 11,36 | 11,40 | 11,27 | 11,34 | -0,18% | 856.795,00 |
| 27.04.2026 | 11,23 | 11,44 | 11,23 | 11,36 | 1,25% | 1.125.280,00 |
| 24.04.2026 | 11,25 | 11,27 | 11,20 | 11,22 | 0,18% | 567.575,00 |
| 23.04.2026 | 11,35 | 11,38 | 11,20 | 11,20 | -1,23% | 813.409,00 |
| 22.04.2026 | 11,45 | 11,45 | 11,32 | 11,34 | -0,35% | 841.622,00 |
| 21.04.2026 | 11,63 | 11,63 | 11,37 | 11,38 | -1,56% | 1.339.904,00 |
| 20.04.2026 | 11,25 | 11,59 | 11,25 | 11,56 | 2,39% | 2.003.062,00 |
| 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 |