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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 3,49 | 3,50 | 3,48 | 3,49 | 0,58% | 25.511,00 |
| 24.07.2025 | 3,47 | 3,48 | 3,47 | 3,47 | -0,29% | 37.086,00 |
| 23.07.2025 | 3,49 | 3,50 | 3,45 | 3,48 | -0,29% | 122.745,00 |
| 22.07.2025 | 3,48 | 3,50 | 3,46 | 3,49 | 0,29% | 78.926,00 |
| 21.07.2025 | 3,47 | 3,54 | 3,45 | 3,48 | 0,00% | 268.930,00 |
| 18.07.2025 | 3,48 | 3,48 | 3,46 | 3,48 | 0,00% | 72.732,00 |
| 17.07.2025 | 3,51 | 3,51 | 3,46 | 3,48 | -0,57% | 74.281,00 |
| 16.07.2025 | 3,52 | 3,53 | 3,49 | 3,50 | -0,57% | 119.355,00 |
| 15.07.2025 | 3,52 | 3,54 | 3,50 | 3,52 | -0,56% | 215.205,00 |
| 14.07.2025 | 3,53 | 3,55 | 3,53 | 3,54 | -0,28% | 103.382,00 |
| 11.07.2025 | 3,55 | 3,56 | 3,53 | 3,55 | -0,84% | 63.662,00 |
| 10.07.2025 | 3,59 | 3,61 | 3,55 | 3,58 | 0,14% | 97.672,00 |
| 09.07.2025 | 3,57 | 3,58 | 3,55 | 3,58 | 0,42% | 122.733,00 |
| 08.07.2025 | 3,57 | 3,57 | 3,55 | 3,56 | -0,28% | 67.346,00 |
| 07.07.2025 | 3,57 | 3,58 | 3,56 | 3,57 | -0,42% | 32.345,00 |
| 03.07.2025 | 3,56 | 3,60 | 3,56 | 3,59 | 0,14% | 38.499,00 |
| 02.07.2025 | 3,59 | 3,59 | 3,56 | 3,58 | -0,56% | 93.528,00 |
| 01.07.2025 | 3,55 | 3,61 | 3,55 | 3,60 | 0,56% | 130.138,00 |
| 30.06.2025 | 3,56 | 3,58 | 3,53 | 3,58 | 1,13% | 51.966,00 |
| 27.06.2025 | 3,53 | 3,57 | 3,52 | 3,54 | 0,28% | 74.303,00 |
| 26.06.2025 | 3,53 | 3,54 | 3,52 | 3,53 | 0,00% | 14.754,00 |
| 25.06.2025 | 3,53 | 3,56 | 3,51 | 3,53 | 0,00% | 87.985,00 |
| 24.06.2025 | 3,52 | 3,53 | 3,52 | 3,53 | 0,28% | 44.437,00 |
| 23.06.2025 | 3,53 | 3,53 | 3,52 | 3,52 | 0,00% | 10.605,00 |
| 20.06.2025 | 3,52 | 3,53 | 3,50 | 3,52 | 0,57% | 54.071,00 |
| 18.06.2025 | 3,52 | 3,54 | 3,50 | 3,50 | -0,85% | 88.831,00 |
| 17.06.2025 | 3,50 | 3,53 | 3,50 | 3,53 | 0,28% | 96.723,00 |
| 16.06.2025 | 3,52 | 3,53 | 3,52 | 3,52 | 0,28% | 27.142,00 |
| 13.06.2025 | 3,53 | 3,54 | 3,51 | 3,51 | -0,57% | 101.312,00 |
| 12.06.2025 | 3,52 | 3,54 | 3,49 | 3,53 | 0,00% | 108.907,00 |
| 11.06.2025 | 3,49 | 3,53 | 3,49 | 3,53 | 1,15% | 78.216,00 |
| 10.06.2025 | 3,52 | 3,52 | 3,49 | 3,49 | -0,29% | 124.055,00 |
| 09.06.2025 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 71.691,00 |
| 06.06.2025 | 3,51 | 3,51 | 3,49 | 3,50 | -0,28% | 72.431,00 |
| 05.06.2025 | 3,51 | 3,54 | 3,50 | 3,51 | 0,00% | 51.160,00 |
| 04.06.2025 | 3,50 | 3,52 | 3,49 | 3,51 | 0,57% | 110.433,00 |
| 03.06.2025 | 3,53 | 3,53 | 3,48 | 3,49 | -0,29% | 136.997,00 |
| 02.06.2025 | 3,50 | 3,53 | 3,49 | 3,50 | 0,00% | 124.451,00 |
| 30.05.2025 | 3,52 | 3,53 | 3,50 | 3,50 | -0,85% | 110.377,00 |
| 29.05.2025 | 3,53 | 3,54 | 3,50 | 3,53 | 0,43% | 213.960,00 |
| 28.05.2025 | 3,54 | 3,54 | 3,51 | 3,52 | -0,99% | 73.775,00 |
| 27.05.2025 | 3,52 | 3,57 | 3,51 | 3,55 | 1,72% | 130.932,00 |
| 23.05.2025 | 3,51 | 3,52 | 3,49 | 3,49 | -0,57% | 71.845,00 |
| 22.05.2025 | 3,53 | 3,53 | 3,49 | 3,51 | 0,00% | 25.268,00 |
| 21.05.2025 | 3,54 | 3,56 | 3,50 | 3,51 | -1,13% | 138.885,00 |