5,110$
2,00%
Echtzeit-Aktienkurs Colonial High Income Municipal Trust
Bid:
Ask:
Aktienkurse zur Colonial High Income Municipal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,72 | 3,73 | 3,70 | 3,71 | -0,54% | 145.607,00 |
| 16.12.2025 | 3,72 | 3,74 | 3,70 | 3,73 | 0,27% | 119.366,00 |
| 15.12.2025 | 3,73 | 3,73 | 3,71 | 3,72 | 0,00% | 35.644,00 |
| 12.12.2025 | 3,75 | 3,75 | 3,72 | 3,72 | -0,67% | 144.399,00 |
| 11.12.2025 | 3,74 | 3,77 | 3,73 | 3,75 | 0,13% | 139.636,00 |
| 10.12.2025 | 3,72 | 3,77 | 3,71 | 3,74 | 0,27% | 301.190,00 |
| 09.12.2025 | 3,71 | 3,74 | 3,70 | 3,73 | 0,27% | 152.577,00 |
| 08.12.2025 | 3,72 | 3,72 | 3,70 | 3,72 | -0,27% | 134.496,00 |
| 05.12.2025 | 3,72 | 3,74 | 3,71 | 3,73 | -0,27% | 186.484,00 |
| 04.12.2025 | 3,70 | 3,75 | 3,69 | 3,74 | 0,54% | 234.225,00 |
| 03.12.2025 | 3,69 | 3,72 | 3,67 | 3,72 | 1,36% | 121.777,00 |
| 02.12.2025 | 3,65 | 3,69 | 3,65 | 3,67 | 0,00% | 150.633,00 |
| 01.12.2025 | 3,69 | 3,71 | 3,67 | 3,67 | -1,08% | 78.283,00 |
| 28.11.2025 | 3,72 | 3,72 | 3,69 | 3,71 | 0,82% | 139.423,00 |
| 26.11.2025 | 3,66 | 3,70 | 3,66 | 3,68 | 0,00% | 108.903,00 |
| 25.11.2025 | 3,66 | 3,68 | 3,65 | 3,68 | 0,55% | 139.190,00 |
| 24.11.2025 | 3,65 | 3,68 | 3,65 | 3,66 | 0,00% | 176.498,00 |
| 21.11.2025 | 3,66 | 3,69 | 3,65 | 3,66 | -0,81% | 66.479,00 |
| 20.11.2025 | 3,73 | 3,73 | 3,68 | 3,69 | -0,54% | 59.584,00 |
| 19.11.2025 | 3,71 | 3,73 | 3,71 | 3,71 | -0,54% | 62.468,00 |
| 18.11.2025 | 3,72 | 3,75 | 3,72 | 3,73 | -0,53% | 85.320,00 |
| 17.11.2025 | 3,75 | 3,79 | 3,75 | 3,75 | 0,00% | 112.556,00 |
| 14.11.2025 | 3,76 | 3,77 | 3,75 | 3,75 | -0,27% | 26.078,00 |
| 13.11.2025 | 3,76 | 3,80 | 3,75 | 3,76 | 0,00% | 70.782,00 |
| 12.11.2025 | 3,74 | 3,79 | 3,73 | 3,76 | 0,00% | 115.640,00 |
| 11.11.2025 | 3,73 | 3,76 | 3,71 | 3,76 | 1,35% | 114.473,00 |
| 10.11.2025 | 3,73 | 3,74 | 3,71 | 3,71 | -0,54% | 99.020,00 |
| 07.11.2025 | 3,70 | 3,74 | 3,69 | 3,73 | 0,81% | 162.279,00 |
| 06.11.2025 | 3,69 | 3,72 | 3,68 | 3,70 | 0,27% | 251.822,00 |
| 05.11.2025 | 3,73 | 3,73 | 3,69 | 3,69 | -0,81% | 87.943,00 |
| 04.11.2025 | 3,73 | 3,75 | 3,69 | 3,72 | -0,53% | 106.646,00 |
| 03.11.2025 | 3,73 | 3,76 | 3,73 | 3,74 | 0,27% | 36.860,00 |
| 31.10.2025 | 3,78 | 3,78 | 3,73 | 3,73 | -1,06% | 96.583,00 |
| 30.10.2025 | 3,74 | 3,77 | 3,72 | 3,77 | 0,80% | 103.563,00 |
| 29.10.2025 | 3,73 | 3,76 | 3,72 | 3,74 | 0,67% | 130.940,00 |
| 28.10.2025 | 3,73 | 3,73 | 3,71 | 3,72 | -0,27% | 141.167,00 |
| 27.10.2025 | 3,74 | 3,76 | 3,72 | 3,73 | -0,40% | 53.103,00 |
| 24.10.2025 | 3,74 | 3,80 | 3,72 | 3,74 | 0,00% | 48.117,00 |
| 23.10.2025 | 3,73 | 3,74 | 3,72 | 3,74 | 0,54% | 18.009,00 |
| 22.10.2025 | 3,72 | 3,76 | 3,72 | 3,72 | 0,00% | 64.766,00 |
| 21.10.2025 | 3,70 | 3,73 | 3,70 | 3,72 | 0,54% | 66.022,00 |
| 20.10.2025 | 3,68 | 3,71 | 3,67 | 3,70 | 0,54% | 147.000,00 |
| 17.10.2025 | 3,70 | 3,72 | 3,68 | 3,68 | 0,00% | 122.349,00 |
| 16.10.2025 | 3,71 | 3,75 | 3,68 | 3,68 | -1,34% | 39.704,00 |
| 15.10.2025 | 3,74 | 3,75 | 3,73 | 3,73 | 0,27% | 39.419,00 |
| 14.10.2025 | 3,74 | 3,74 | 3,72 | 3,72 | -1,06% | 26.989,00 |
| 13.10.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | 34.115,00 |
| 10.10.2025 | 3,73 | 3,74 | 3,71 | 3,74 | 0,27% | 37.765,00 |
| 09.10.2025 | 3,73 | 3,73 | 3,72 | 3,73 | 0,40% | 29.647,00 |
| 08.10.2025 | 3,75 | 3,75 | 3,70 | 3,72 | -0,93% | 56.023,00 |
| 07.10.2025 | 3,70 | 3,75 | 3,68 | 3,75 | 1,08% | 73.826,00 |
| 06.10.2025 | 3,68 | 3,72 | 3,67 | 3,71 | 0,00% | 87.751,00 |
| 02.10.2025 | 3,71 | 3,74 | 3,70 | 3,71 | 0,54% | 138.494,00 |
| 01.10.2025 | 3,72 | 3,72 | 3,69 | 3,69 | -0,81% | 29.969,00 |
| 30.09.2025 | 3,72 | 3,73 | 3,67 | 3,72 | 0,54% | 153.783,00 |
| 29.09.2025 | 3,70 | 3,71 | 3,69 | 3,70 | -0,27% | 55.998,00 |
| 26.09.2025 | 3,67 | 3,71 | 3,67 | 3,71 | 1,64% | 28.179,00 |
| 25.09.2025 | 3,69 | 3,72 | 3,65 | 3,65 | -0,82% | 45.148,00 |
| 24.09.2025 | 3,71 | 3,71 | 3,68 | 3,68 | -0,54% | 38.719,00 |
| 23.09.2025 | 3,70 | 3,72 | 3,68 | 3,70 | -0,27% | 61.535,00 |
| 22.09.2025 | 3,69 | 3,72 | 3,66 | 3,71 | 0,82% | 128.211,00 |
| 19.09.2025 | 3,72 | 3,72 | 3,67 | 3,68 | -0,81% | 143.091,00 |
| 18.09.2025 | 3,71 | 3,72 | 3,68 | 3,71 | -0,27% | 52.303,00 |
| 17.09.2025 | 3,70 | 3,73 | 3,70 | 3,72 | 0,81% | 158.038,00 |
| 16.09.2025 | 3,66 | 3,71 | 3,66 | 3,69 | 0,00% | 54.641,00 |
| 15.09.2025 | 3,69 | 3,75 | 3,69 | 3,69 | -0,67% | 170.267,00 |
| 12.09.2025 | 3,69 | 3,72 | 3,69 | 3,72 | 0,13% | 46.280,00 |
| 11.09.2025 | 3,70 | 3,71 | 3,68 | 3,71 | 0,82% | 67.136,00 |
| 10.09.2025 | 3,66 | 3,69 | 3,64 | 3,68 | 1,10% | 83.931,00 |
| 09.09.2025 | 3,63 | 3,66 | 3,62 | 3,64 | 0,55% | 167.038,00 |
| 08.09.2025 | 3,58 | 3,63 | 3,58 | 3,62 | 1,12% | 91.697,00 |
| 05.09.2025 | 3,56 | 3,58 | 3,56 | 3,58 | 1,42% | 62.190,00 |
| 04.09.2025 | 3,54 | 3,55 | 3,53 | 3,53 | 0,00% | 81.563,00 |
| 03.09.2025 | 3,52 | 3,54 | 3,52 | 3,53 | -0,28% | 112.697,00 |
| 02.09.2025 | 3,54 | 3,55 | 3,52 | 3,54 | -0,28% | 60.837,00 |
| 29.08.2025 | 3,58 | 3,58 | 3,54 | 3,55 | -0,28% | 61.751,00 |
| 28.08.2025 | 3,54 | 3,56 | 3,52 | 3,56 | 0,56% | 85.315,00 |
| 27.08.2025 | 3,53 | 3,58 | 3,52 | 3,54 | 0,00% | 65.306,00 |
| 26.08.2025 | 3,54 | 3,55 | 3,53 | 3,54 | 0,28% | 84.451,00 |
| 25.08.2025 | 3,57 | 3,61 | 3,52 | 3,53 | -0,14% | 91.811,00 |
| 22.08.2025 | 3,51 | 3,55 | 3,51 | 3,54 | 0,71% | 85.651,00 |
| 21.08.2025 | 3,51 | 3,52 | 3,50 | 3,51 | -0,28% | 80.265,00 |
| 20.08.2025 | 3,55 | 3,55 | 3,52 | 3,52 | -0,85% | 57.781,00 |
| 19.08.2025 | 3,55 | 3,56 | 3,53 | 3,55 | -0,91% | 37.485,00 |
| 18.08.2025 | 3,57 | 3,60 | 3,57 | 3,58 | 0,07% | 42.049,00 |
| 15.08.2025 | 3,59 | 3,59 | 3,57 | 3,58 | 0,00% | 44.299,00 |
| 14.08.2025 | 3,47 | 3,60 | 3,40 | 3,58 | -0,28% | 43.220,00 |
| 13.08.2025 | 3,60 | 3,60 | 3,58 | 3,59 | 0,28% | 28.515,00 |
| 12.08.2025 | 3,59 | 3,59 | 3,57 | 3,58 | -0,14% | 42.168,00 |
| 11.08.2025 | 3,61 | 3,61 | 3,58 | 3,59 | -0,14% | 39.779,00 |
| 08.08.2025 | 3,61 | 3,61 | 3,58 | 3,59 | -0,28% | 21.690,00 |
| 07.08.2025 | 3,57 | 3,63 | 3,56 | 3,60 | 0,56% | 136.847,00 |
| 06.08.2025 | 3,57 | 3,60 | 3,56 | 3,58 | 0,85% | 97.356,00 |
| 05.08.2025 | 3,54 | 3,56 | 3,54 | 3,55 | -0,56% | 32.888,00 |
| 04.08.2025 | 3,54 | 3,57 | 3,53 | 3,57 | 1,71% | 78.136,00 |
| 01.08.2025 | 3,55 | 3,57 | 3,51 | 3,51 | -1,13% | 59.795,00 |
| 31.07.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 1,43% | 124.466,00 |
| 30.07.2025 | 3,49 | 3,50 | 3,49 | 3,50 | 0,29% | 35.751,00 |
| 29.07.2025 | 3,49 | 3,50 | 3,49 | 3,49 | -0,29% | 30.905,00 |
| 28.07.2025 | 3,50 | 3,50 | 3,48 | 3,50 | 0,29% | 39.684,00 |