21,028$
0,95%
Echtzeit-Aktienkurs Nuveen Mortgage Opportunity Term Fund
Bid:
Ask:
Aktienkurse zur Nuveen Mortgage Opportunity Term Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 19,05 | 19,05 | 18,88 | 18,95 | -0,37% | 16.266,00 |
| 23.09.2025 | 19,03 | 19,05 | 18,66 | 19,02 | 0,11% | 21.790,00 |
| 22.09.2025 | 18,96 | 19,02 | 18,90 | 19,00 | 0,80% | 12.692,00 |
| 19.09.2025 | 19,04 | 19,06 | 18,71 | 18,85 | -0,74% | 5.321,00 |
| 18.09.2025 | 19,03 | 19,09 | 18,26 | 18,99 | -0,11% | 17.864,00 |
| 17.09.2025 | 19,01 | 19,05 | 19,01 | 19,01 | 0,00% | 53.683,00 |
| 16.09.2025 | 18,99 | 19,04 | 18,99 | 19,01 | 0,42% | 69.960,00 |
| 15.09.2025 | 18,77 | 19,08 | 18,77 | 18,93 | 0,05% | 18.476,00 |
| 12.09.2025 | 18,94 | 19,04 | 18,92 | 18,92 | 0,00% | 11.614,00 |
| 11.09.2025 | 18,89 | 19,04 | 18,89 | 18,92 | 0,21% | 11.638,00 |
| 10.09.2025 | 19,00 | 19,03 | 18,85 | 18,88 | -0,21% | 31.166,00 |
| 09.09.2025 | 18,91 | 19,03 | 18,90 | 18,92 | 0,16% | 23.978,00 |
| 08.09.2025 | 18,86 | 18,99 | 18,82 | 18,89 | 0,08% | 18.926,00 |
| 05.09.2025 | 18,94 | 19,03 | 18,84 | 18,87 | -0,08% | 25.164,00 |
| 04.09.2025 | 18,87 | 18,99 | 18,73 | 18,89 | 0,42% | 17.211,00 |
| 03.09.2025 | 18,81 | 18,87 | 18,73 | 18,81 | 0,06% | 21.152,00 |
| 02.09.2025 | 18,85 | 18,85 | 18,80 | 18,80 | 0,00% | 12.876,00 |
| 29.08.2025 | 18,74 | 18,92 | 18,72 | 18,80 | 0,24% | 18.733,00 |
| 28.08.2025 | 18,76 | 18,83 | 18,71 | 18,76 | 0,11% | 9.749,00 |
| 27.08.2025 | 18,76 | 18,76 | 18,71 | 18,74 | -0,13% | 13.325,00 |
| 26.08.2025 | 18,77 | 18,82 | 18,75 | 18,76 | -0,20% | 9.033,00 |
| 25.08.2025 | 18,83 | 18,85 | 18,68 | 18,80 | -0,28% | 18.979,00 |
| 22.08.2025 | 18,73 | 18,92 | 18,71 | 18,85 | 1,02% | 14.630,00 |
| 21.08.2025 | 18,84 | 18,86 | 18,66 | 18,66 | -0,85% | 20.214,00 |
| 20.08.2025 | 18,83 | 18,94 | 18,75 | 18,82 | -0,11% | 4.038,00 |
| 19.08.2025 | 18,94 | 18,94 | 18,81 | 18,84 | 0,00% | 17.398,00 |
| 18.08.2025 | 18,84 | 18,88 | 18,84 | 18,84 | 0,32% | 14.764,00 |
| 15.08.2025 | 18,79 | 18,96 | 18,76 | 18,78 | -0,74% | 24.386,00 |
| 14.08.2025 | 18,99 | 18,99 | 18,86 | 18,92 | -0,21% | 15.571,00 |
| 13.08.2025 | 18,94 | 18,99 | 18,94 | 18,96 | 0,21% | 13.967,00 |
| 12.08.2025 | 19,00 | 19,00 | 18,87 | 18,92 | -0,11% | 18.344,00 |
| 11.08.2025 | 18,95 | 18,99 | 18,89 | 18,94 | 0,21% | 28.910,00 |
| 08.08.2025 | 18,97 | 19,00 | 18,90 | 18,90 | -0,26% | 15.293,00 |
| 07.08.2025 | 18,96 | 19,00 | 18,90 | 18,95 | 0,26% | 9.886,00 |
| 06.08.2025 | 18,91 | 19,00 | 18,85 | 18,90 | -0,13% | 7.084,00 |
| 05.08.2025 | 18,99 | 18,99 | 18,85 | 18,92 | 0,07% | 6.278,00 |
| 04.08.2025 | 18,95 | 18,98 | 18,90 | 18,91 | -0,20% | 9.197,00 |
| 01.08.2025 | 18,97 | 19,02 | 18,86 | 18,95 | 0,32% | 11.128,00 |
| 31.07.2025 | 18,95 | 19,00 | 18,85 | 18,89 | -0,11% | 8.844,00 |
| 30.07.2025 | 18,82 | 18,95 | 18,82 | 18,91 | 0,16% | 6.529,00 |
| 29.07.2025 | 18,88 | 18,90 | 18,78 | 18,88 | 0,05% | 20.804,00 |
| 28.07.2025 | 18,85 | 18,88 | 18,71 | 18,87 | 0,43% | 11.396,00 |
| 25.07.2025 | 18,78 | 18,87 | 18,70 | 18,79 | 0,48% | 39.462,00 |
| 24.07.2025 | 18,73 | 18,77 | 18,68 | 18,70 | -0,05% | 30.231,00 |
| 23.07.2025 | 18,64 | 18,77 | 18,64 | 18,71 | 0,41% | 26.249,00 |
| 22.07.2025 | 18,87 | 18,90 | 18,63 | 18,63 | -1,41% | 55.619,00 |
| 21.07.2025 | 19,03 | 19,05 | 18,87 | 18,90 | -0,45% | 6.286,00 |
| 18.07.2025 | 19,06 | 19,06 | 18,97 | 18,99 | 0,18% | 8.754,00 |
| 17.07.2025 | 18,92 | 18,99 | 18,90 | 18,95 | 0,16% | 7.628,00 |
| 16.07.2025 | 18,96 | 19,01 | 18,78 | 18,92 | -0,53% | 10.524,00 |
| 15.07.2025 | 18,88 | 19,03 | 18,85 | 19,02 | 0,11% | 11.641,00 |
| 14.07.2025 | 19,03 | 19,04 | 18,97 | 19,00 | 0,00% | 18.993,00 |
| 11.07.2025 | 19,00 | 19,06 | 18,94 | 19,00 | 0,00% | 8.205,00 |
| 10.07.2025 | 19,02 | 19,06 | 18,97 | 19,00 | 0,05% | 15.880,00 |
| 09.07.2025 | 18,92 | 19,05 | 18,88 | 18,99 | 0,58% | 38.310,00 |
| 08.07.2025 | 18,92 | 19,04 | 18,75 | 18,88 | 0,21% | 31.011,00 |
| 07.07.2025 | 18,90 | 18,90 | 18,84 | 18,84 | 0,00% | 9.817,00 |
| 03.07.2025 | 18,82 | 18,95 | 18,82 | 18,84 | 0,32% | 16.985,00 |
| 02.07.2025 | 18,78 | 18,83 | 18,73 | 18,78 | 0,17% | 10.655,00 |
| 01.07.2025 | 18,74 | 18,75 | 18,66 | 18,75 | 0,04% | 15.400,00 |
| 30.06.2025 | 18,59 | 18,78 | 18,59 | 18,74 | 0,27% | 11.536,00 |
| 27.06.2025 | 18,59 | 18,89 | 18,59 | 18,69 | 0,70% | 12.770,00 |
| 26.06.2025 | 18,62 | 18,69 | 18,39 | 18,56 | -0,22% | 9.388,00 |
| 25.06.2025 | 18,54 | 18,65 | 18,45 | 18,60 | 0,27% | 13.324,00 |
| 24.06.2025 | 18,39 | 18,56 | 18,31 | 18,55 | 1,15% | 16.828,00 |
| 23.06.2025 | 18,27 | 18,40 | 18,21 | 18,34 | 0,00% | 22.385,00 |
| 20.06.2025 | 18,39 | 18,39 | 18,31 | 18,34 | -0,35% | 6.571,00 |
| 18.06.2025 | 18,43 | 18,45 | 18,35 | 18,41 | -0,03% | 5.487,00 |
| 17.06.2025 | 18,28 | 18,54 | 18,27 | 18,41 | 0,52% | 8.484,00 |
| 16.06.2025 | 18,39 | 18,39 | 18,32 | 18,32 | 0,25% | 9.612,00 |
| 13.06.2025 | 18,32 | 18,39 | 18,15 | 18,27 | -0,81% | 11.829,00 |
| 12.06.2025 | 18,34 | 18,47 | 18,33 | 18,42 | 0,51% | 19.098,00 |
| 11.06.2025 | 18,45 | 18,48 | 18,31 | 18,33 | -0,67% | 23.884,00 |
| 10.06.2025 | 18,46 | 18,46 | 18,37 | 18,45 | 0,44% | 11.455,00 |
| 09.06.2025 | 18,33 | 18,42 | 18,21 | 18,37 | 0,22% | 22.951,00 |
| 06.06.2025 | 18,38 | 18,47 | 18,21 | 18,33 | 0,60% | 18.268,00 |
| 05.06.2025 | 18,25 | 18,27 | 18,21 | 18,22 | -0,08% | 9.137,00 |
| 04.06.2025 | 18,21 | 18,33 | 18,17 | 18,24 | 0,33% | 21.052,00 |
| 03.06.2025 | 18,38 | 18,38 | 18,16 | 18,18 | 0,14% | 11.979,00 |
| 02.06.2025 | 18,11 | 18,18 | 17,92 | 18,15 | -0,06% | 25.551,00 |
| 30.05.2025 | 17,90 | 18,20 | 17,90 | 18,16 | -0,22% | 9.781,00 |
| 29.05.2025 | 18,04 | 18,20 | 18,00 | 18,20 | 0,83% | 31.234,00 |
| 28.05.2025 | 18,18 | 18,20 | 18,02 | 18,05 | -0,44% | 47.527,00 |
| 27.05.2025 | 18,04 | 18,23 | 18,04 | 18,13 | 0,55% | 24.811,00 |
| 23.05.2025 | 18,02 | 18,11 | 17,88 | 18,03 | 0,11% | 14.268,00 |
| 22.05.2025 | 18,05 | 18,07 | 17,96 | 18,01 | -0,06% | 19.569,00 |
| 21.05.2025 | 18,08 | 18,14 | 18,02 | 18,02 | -0,33% | 28.979,00 |
| 20.05.2025 | 18,12 | 18,17 | 18,07 | 18,08 | -0,06% | 13.063,00 |
| 19.05.2025 | 18,13 | 18,16 | 18,07 | 18,09 | -0,22% | 15.317,00 |
| 16.05.2025 | 18,13 | 18,20 | 18,10 | 18,13 | 0,06% | 25.373,00 |
| 15.05.2025 | 18,27 | 18,27 | 18,10 | 18,12 | -0,25% | 23.420,00 |
| 14.05.2025 | 18,27 | 18,27 | 18,14 | 18,17 | 0,14% | 9.873,00 |
| 13.05.2025 | 18,19 | 18,30 | 18,07 | 18,14 | -0,17% | 28.626,00 |
| 12.05.2025 | 18,44 | 18,48 | 18,13 | 18,17 | 0,06% | 26.237,00 |
| 09.05.2025 | 18,26 | 18,26 | 18,03 | 18,16 | -0,44% | 29.750,00 |
| 08.05.2025 | 18,18 | 18,32 | 18,18 | 18,24 | -0,16% | 8.617,00 |
| 07.05.2025 | 18,09 | 18,28 | 18,09 | 18,27 | 0,55% | 22.431,00 |
| 06.05.2025 | 18,14 | 18,18 | 18,11 | 18,17 | -0,06% | 13.651,00 |
| 05.05.2025 | 18,18 | 18,20 | 18,12 | 18,18 | 0,00% | 17.649,00 |
| 02.05.2025 | 18,22 | 18,31 | 18,11 | 18,18 | -0,44% | 6.977,00 |