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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,52 | 18,65 | 18,52 | 18,60 | 0,13% | 16.898,00 |
| 04.12.2025 | 18,62 | 18,63 | 18,56 | 18,58 | 0,11% | 17.465,00 |
| 03.12.2025 | 18,55 | 18,67 | 18,55 | 18,56 | 0,05% | 12.889,00 |
| 02.12.2025 | 18,58 | 18,69 | 18,54 | 18,55 | -0,32% | 13.969,00 |
| 01.12.2025 | 18,63 | 18,72 | 18,56 | 18,61 | 0,05% | 16.980,00 |
| 28.11.2025 | 18,64 | 18,74 | 18,56 | 18,60 | -0,27% | 13.539,00 |
| 26.11.2025 | 18,65 | 18,75 | 18,60 | 18,65 | -0,21% | 13.589,00 |
| 25.11.2025 | 18,72 | 18,72 | 18,61 | 18,69 | 0,32% | 16.314,00 |
| 24.11.2025 | 18,65 | 18,69 | 18,55 | 18,63 | -0,37% | 16.094,00 |
| 21.11.2025 | 18,74 | 18,76 | 18,51 | 18,70 | -0,16% | 8.782,00 |
| 20.11.2025 | 18,61 | 18,78 | 18,49 | 18,73 | 0,32% | 10.276,00 |
| 19.11.2025 | 18,69 | 18,70 | 18,61 | 18,67 | -0,43% | 9.928,00 |
| 18.11.2025 | 18,80 | 18,80 | 18,65 | 18,75 | -0,16% | 17.021,00 |
| 17.11.2025 | 18,81 | 18,91 | 18,64 | 18,78 | 0,05% | 9.218,00 |
| 14.11.2025 | 18,64 | 18,84 | 18,64 | 18,77 | -0,32% | 17.840,00 |
| 13.11.2025 | 18,80 | 18,89 | 18,80 | 18,83 | -0,32% | 18.020,00 |
| 12.11.2025 | 18,89 | 18,90 | 18,77 | 18,89 | -0,05% | 15.487,00 |
| 11.11.2025 | 18,78 | 18,90 | 18,76 | 18,90 | 0,75% | 12.677,00 |
| 10.11.2025 | 18,80 | 18,82 | 18,50 | 18,76 | 0,00% | 28.187,00 |
| 07.11.2025 | 18,63 | 18,78 | 18,62 | 18,76 | 0,32% | 14.789,00 |
| 06.11.2025 | 18,75 | 18,80 | 18,54 | 18,70 | 0,03% | 16.215,00 |
| 05.11.2025 | 18,70 | 18,79 | 18,70 | 18,70 | -0,13% | 2.731,00 |
| 04.11.2025 | 18,75 | 18,81 | 18,42 | 18,72 | -0,21% | 10.936,00 |
| 03.11.2025 | 18,76 | 18,92 | 18,73 | 18,76 | -0,16% | 14.627,00 |
| 31.10.2025 | 18,78 | 18,79 | 18,66 | 18,79 | 0,64% | 19.534,00 |
| 30.10.2025 | 18,68 | 18,79 | 18,66 | 18,67 | -0,11% | 2.859,00 |
| 29.10.2025 | 18,57 | 18,70 | 18,57 | 18,69 | 0,70% | 18.913,00 |
| 28.10.2025 | 18,61 | 18,65 | 18,50 | 18,56 | -0,11% | 8.704,00 |
| 27.10.2025 | 18,69 | 18,74 | 18,33 | 18,58 | -0,38% | 26.518,00 |
| 24.10.2025 | 18,73 | 18,77 | 18,49 | 18,65 | -0,32% | 24.602,00 |
| 23.10.2025 | 18,62 | 18,79 | 18,62 | 18,71 | 0,11% | 8.674,00 |
| 22.10.2025 | 18,65 | 18,75 | 18,61 | 18,69 | 0,21% | 17.647,00 |
| 21.10.2025 | 18,57 | 18,66 | 18,56 | 18,65 | 0,19% | 27.096,00 |
| 20.10.2025 | 18,71 | 18,80 | 18,59 | 18,62 | -0,93% | 10.294,00 |
| 17.10.2025 | 18,77 | 18,85 | 18,71 | 18,79 | 0,05% | 8.159,00 |
| 16.10.2025 | 18,79 | 18,96 | 18,72 | 18,78 | -0,05% | 12.628,00 |
| 15.10.2025 | 18,65 | 18,98 | 18,65 | 18,79 | -0,48% | 9.210,00 |
| 14.10.2025 | 18,93 | 18,93 | 18,86 | 18,88 | -0,21% | 23.074,00 |
| 13.10.2025 | 18,79 | 18,98 | 18,77 | 18,92 | 0,47% | 12.229,00 |
| 10.10.2025 | 18,95 | 18,95 | 18,74 | 18,83 | 0,06% | 10.008,00 |
| 09.10.2025 | 18,96 | 18,96 | 18,64 | 18,82 | -0,16% | 22.922,00 |
| 08.10.2025 | 18,67 | 18,98 | 18,67 | 18,85 | 0,96% | 14.423,00 |
| 07.10.2025 | 18,63 | 18,89 | 18,62 | 18,67 | 0,38% | 17.789,00 |
| 06.10.2025 | 18,68 | 18,73 | 18,50 | 18,60 | -0,53% | 13.839,00 |
| 02.10.2025 | 18,68 | 19,03 | 18,68 | 18,70 | 0,11% | 8.293,00 |
| 01.10.2025 | 18,75 | 18,83 | 18,65 | 18,68 | -0,21% | 17.246,00 |
| 30.09.2025 | 18,72 | 18,93 | 18,72 | 18,72 | 0,04% | 19.849,00 |
| 29.09.2025 | 18,85 | 18,98 | 18,38 | 18,71 | -0,73% | 17.309,00 |
| 26.09.2025 | 19,02 | 19,02 | 18,61 | 18,85 | -0,42% | 32.374,00 |
| 25.09.2025 | 19,03 | 19,03 | 18,87 | 18,93 | -0,11% | 24.773,00 |
| 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 |