13,510$
-2,95%
Echtzeit-Aktienkurs Invesco High Income Trust II
Bid:
Ask:
Aktienkurse zur Invesco High Income Trust II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,80 | 10,82 | 10,69 | 10,78 | -0,69% | 10.598,00 |
| 12.03.2025 | 10,90 | 10,91 | 10,78 | 10,85 | 0,09% | 11.761,00 |
| 11.03.2025 | 10,89 | 10,91 | 10,80 | 10,84 | -0,18% | 11.398,00 |
| 10.03.2025 | 10,95 | 10,97 | 10,86 | 10,86 | -0,82% | 15.140,00 |
| 07.03.2025 | 10,95 | 10,97 | 10,92 | 10,95 | 0,09% | 10.633,00 |
| 06.03.2025 | 10,96 | 10,98 | 10,93 | 10,94 | 0,09% | 27.492,00 |
| 05.03.2025 | 10,96 | 11,02 | 10,91 | 10,93 | -0,36% | 20.102,00 |
| 04.03.2025 | 11,10 | 11,14 | 10,95 | 10,97 | -0,63% | 39.435,00 |
| 03.03.2025 | 11,05 | 11,11 | 11,03 | 11,04 | -0,09% | 38.143,00 |
| 28.02.2025 | 11,06 | 11,07 | 11,00 | 11,05 | 0,45% | 20.947,00 |
| 27.02.2025 | 11,06 | 11,07 | 11,00 | 11,00 | -0,18% | 32.353,00 |
| 26.02.2025 | 11,03 | 11,07 | 11,00 | 11,02 | 0,27% | 15.950,00 |
| 25.02.2025 | 11,06 | 11,08 | 10,99 | 10,99 | 0,00% | 20.522,00 |
| 24.02.2025 | 11,04 | 11,04 | 10,96 | 10,99 | -0,18% | 13.625,00 |
| 21.02.2025 | 10,97 | 11,05 | 10,95 | 11,01 | 0,30% | 14.130,00 |
| 20.02.2025 | 10,98 | 11,00 | 10,94 | 10,98 | 0,25% | 34.019,00 |
| 19.02.2025 | 10,94 | 10,95 | 10,90 | 10,95 | 0,09% | 26.430,00 |
| 18.02.2025 | 10,93 | 10,97 | 10,92 | 10,94 | -0,55% | 24.711,00 |
| 14.02.2025 | 10,99 | 11,04 | 10,70 | 11,00 | 0,18% | 26.838,00 |
| 13.02.2025 | 10,99 | 10,99 | 10,95 | 10,98 | 0,27% | 19.763,00 |
| 12.02.2025 | 10,94 | 10,96 | 10,93 | 10,95 | 0,06% | 35.318,00 |
| 11.02.2025 | 10,96 | 10,97 | 10,92 | 10,94 | 0,12% | 18.437,00 |
| 10.02.2025 | 10,97 | 10,97 | 10,92 | 10,93 | 0,00% | 26.692,00 |
| 07.02.2025 | 10,96 | 10,97 | 10,90 | 10,93 | -0,09% | 25.251,00 |
| 06.02.2025 | 11,00 | 11,03 | 10,94 | 10,94 | -0,36% | 35.032,00 |
| 05.02.2025 | 11,00 | 11,00 | 10,97 | 10,98 | 0,09% | 18.604,00 |
| 04.02.2025 | 11,00 | 11,00 | 10,92 | 10,97 | 0,18% | 26.722,00 |
| 03.02.2025 | 10,99 | 10,99 | 10,88 | 10,95 | -0,27% | 34.586,00 |
| 31.01.2025 | 10,92 | 11,00 | 10,91 | 10,98 | 0,83% | 52.757,00 |
| 30.01.2025 | 10,92 | 10,94 | 10,86 | 10,89 | 0,28% | 44.943,00 |
| 29.01.2025 | 10,92 | 10,92 | 10,83 | 10,86 | -0,46% | 27.045,00 |
| 28.01.2025 | 10,96 | 10,96 | 10,84 | 10,91 | 0,00% | 39.220,00 |
| 27.01.2025 | 10,92 | 10,94 | 10,88 | 10,91 | -0,37% | 38.653,00 |
| 24.01.2025 | 10,95 | 10,99 | 10,92 | 10,95 | 0,37% | 24.202,00 |
| 23.01.2025 | 10,93 | 10,96 | 10,90 | 10,91 | 0,00% | 35.643,00 |
| 22.01.2025 | 10,89 | 10,97 | 10,89 | 10,91 | -0,09% | 32.373,00 |
| 21.01.2025 | 10,95 | 10,96 | 10,90 | 10,92 | 0,09% | 42.810,00 |
| 17.01.2025 | 10,93 | 10,96 | 10,89 | 10,91 | -0,73% | 18.582,00 |
| 16.01.2025 | 11,01 | 11,06 | 10,97 | 10,99 | -0,54% | 33.522,00 |
| 15.01.2025 | 11,07 | 11,11 | 10,83 | 11,05 | 0,64% | 80.660,00 |
| 14.01.2025 | 10,97 | 11,03 | 10,95 | 10,98 | 0,00% | 20.914,00 |
| 13.01.2025 | 10,97 | 11,04 | 10,94 | 10,98 | -0,09% | 30.213,00 |
| 10.01.2025 | 10,98 | 11,07 | 10,89 | 10,99 | -1,04% | 26.151,00 |
| 08.01.2025 | 11,05 | 11,11 | 10,99 | 11,11 | 0,23% | 22.734,00 |
| 07.01.2025 | 11,14 | 11,16 | 11,00 | 11,08 | -0,36% | 25.570,00 |
| 06.01.2025 | 11,10 | 11,14 | 11,05 | 11,12 | 0,09% | 29.411,00 |
| 03.01.2025 | 11,04 | 11,15 | 11,04 | 11,11 | 0,45% | 24.222,00 |
| 02.01.2025 | 10,96 | 11,10 | 10,96 | 11,06 | 0,91% | 28.590,00 |
| 31.12.2024 | 10,95 | 11,04 | 10,91 | 10,96 | 0,09% | 44.875,00 |
| 30.12.2024 | 10,93 | 11,01 | 10,91 | 10,95 | 0,12% | 26.760,00 |
| 27.12.2024 | 11,09 | 11,09 | 10,91 | 10,94 | -1,78% | 26.149,00 |
| 26.12.2024 | 11,18 | 11,20 | 11,07 | 11,14 | 0,47% | 6.687,00 |
| 24.12.2024 | 11,06 | 11,24 | 11,06 | 11,08 | 0,12% | 7.650,00 |
| 23.12.2024 | 11,05 | 11,10 | 11,01 | 11,07 | 0,09% | 6.552,00 |
| 20.12.2024 | 11,06 | 11,15 | 11,03 | 11,06 | 0,00% | 20.513,00 |
| 19.12.2024 | 11,18 | 11,24 | 11,02 | 11,06 | -1,16% | 24.364,00 |
| 18.12.2024 | 11,19 | 11,20 | 11,05 | 11,19 | -0,09% | 33.872,00 |
| 17.12.2024 | 11,22 | 11,22 | 11,11 | 11,20 | -1,23% | 22.878,00 |
| 16.12.2024 | 11,63 | 11,63 | 11,27 | 11,34 | -0,35% | 26.685,00 |
| 13.12.2024 | 11,43 | 11,45 | 11,35 | 11,38 | -0,04% | 10.962,00 |
| 12.12.2024 | 11,40 | 11,43 | 11,36 | 11,39 | 0,04% | 31.693,00 |
| 11.12.2024 | 11,40 | 11,46 | 11,38 | 11,38 | -0,06% | 12.394,00 |
| 10.12.2024 | 11,45 | 11,45 | 11,39 | 11,39 | -0,16% | 6.743,00 |
| 09.12.2024 | 11,48 | 11,48 | 11,39 | 11,41 | -0,22% | 35.000,00 |
| 06.12.2024 | 11,43 | 11,56 | 11,41 | 11,43 | 0,26% | 14.007,00 |
| 05.12.2024 | 11,47 | 11,47 | 11,38 | 11,40 | -0,26% | 14.322,00 |
| 04.12.2024 | 11,45 | 11,63 | 11,40 | 11,43 | 0,09% | 24.041,00 |
| 03.12.2024 | 11,40 | 11,43 | 11,39 | 11,42 | 0,53% | 13.964,00 |
| 02.12.2024 | 11,36 | 11,40 | 11,27 | 11,36 | -0,18% | 29.185,00 |
| 29.11.2024 | 11,42 | 11,49 | 11,30 | 11,38 | 0,26% | 30.085,00 |
| 27.11.2024 | 11,40 | 11,40 | 11,29 | 11,35 | 0,22% | 10.149,00 |
| 26.11.2024 | 11,31 | 11,37 | 11,31 | 11,33 | 0,13% | 7.745,00 |
| 25.11.2024 | 11,30 | 11,38 | 11,29 | 11,31 | 0,58% | 7.491,00 |
| 22.11.2024 | 11,20 | 11,31 | 11,18 | 11,25 | 0,31% | 10.149,00 |
| 21.11.2024 | 11,14 | 11,22 | 11,11 | 11,21 | 0,63% | 18.537,00 |
| 20.11.2024 | 11,13 | 11,15 | 11,10 | 11,14 | 0,36% | 12.111,00 |
| 19.11.2024 | 11,00 | 11,11 | 11,00 | 11,10 | 0,73% | 15.665,00 |
| 18.11.2024 | 11,01 | 11,05 | 10,99 | 11,02 | 0,00% | 22.673,00 |
| 15.11.2024 | 11,08 | 11,18 | 10,98 | 11,02 | -1,17% | 24.175,00 |
| 14.11.2024 | 11,23 | 11,31 | 11,14 | 11,15 | -0,80% | 12.228,00 |
| 13.11.2024 | 11,37 | 11,37 | 11,24 | 11,24 | -0,79% | 22.054,00 |
| 12.11.2024 | 11,45 | 11,45 | 11,29 | 11,33 | -0,61% | 19.032,00 |
| 11.11.2024 | 11,48 | 11,48 | 11,39 | 11,40 | -0,70% | 19.051,00 |
| 08.11.2024 | 11,40 | 11,49 | 11,40 | 11,48 | 1,06% | 11.254,00 |
| 07.11.2024 | 11,32 | 11,40 | 11,32 | 11,36 | 0,35% | 16.950,00 |
| 06.11.2024 | 11,42 | 11,42 | 11,30 | 11,32 | -0,18% | 38.289,00 |
| 05.11.2024 | 11,35 | 11,37 | 11,30 | 11,34 | -0,09% | 15.986,00 |
| 04.11.2024 | 11,35 | 11,35 | 11,30 | 11,35 | 0,00% | 13.074,00 |
| 01.11.2024 | 11,34 | 11,39 | 11,33 | 11,35 | 0,59% | 10.161,00 |
| 31.10.2024 | 11,29 | 11,38 | 11,28 | 11,28 | -0,06% | 16.891,00 |
| 30.10.2024 | 11,32 | 11,36 | 11,27 | 11,29 | 0,00% | 18.548,00 |
| 29.10.2024 | 11,34 | 11,39 | 11,28 | 11,29 | -0,18% | 7.603,00 |
| 28.10.2024 | 11,41 | 11,41 | 11,31 | 11,31 | -0,62% | 7.924,00 |
| 25.10.2024 | 11,39 | 11,41 | 11,33 | 11,38 | 0,44% | 10.356,00 |
| 24.10.2024 | 11,36 | 11,36 | 11,32 | 11,33 | 0,00% | 4.422,00 |
| 23.10.2024 | 11,32 | 11,33 | 11,26 | 11,33 | -0,09% | 11.052,00 |
| 22.10.2024 | 11,35 | 11,35 | 11,33 | 11,34 | -0,09% | 16.336,00 |
| 21.10.2024 | 11,33 | 11,35 | 11,32 | 11,35 | 0,18% | 18.995,00 |
| 18.10.2024 | 11,34 | 11,35 | 11,31 | 11,33 | 0,22% | 20.996,00 |
| 17.10.2024 | 11,31 | 11,33 | 11,28 | 11,31 | -0,04% | 18.628,00 |