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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,02 | 19,05 | 18,93 | 19,00 | -0,24% | 10.413,00 |
| 12.03.2025 | 19,03 | 19,10 | 18,98 | 19,05 | 0,11% | 11.291,00 |
| 11.03.2025 | 19,17 | 19,17 | 19,00 | 19,03 | -0,21% | 11.966,00 |
| 10.03.2025 | 18,90 | 19,25 | 18,87 | 19,07 | 0,58% | 22.657,00 |
| 07.03.2025 | 19,09 | 19,09 | 18,91 | 18,96 | 0,05% | 19.101,00 |
| 06.03.2025 | 19,01 | 19,01 | 18,85 | 18,95 | -0,26% | 12.879,00 |
| 05.03.2025 | 19,14 | 19,14 | 18,97 | 19,00 | 0,05% | 22.396,00 |
| 04.03.2025 | 18,94 | 19,06 | 18,87 | 18,99 | -0,05% | 30.880,00 |
| 03.03.2025 | 19,06 | 19,07 | 18,92 | 19,00 | -0,26% | 22.088,00 |
| 28.02.2025 | 18,82 | 19,05 | 18,82 | 19,05 | 1,36% | 11.436,00 |
| 27.02.2025 | 18,87 | 18,94 | 18,77 | 18,80 | -0,77% | 10.758,00 |
| 26.02.2025 | 18,93 | 18,94 | 18,85 | 18,94 | 0,00% | 8.036,00 |
| 25.02.2025 | 18,95 | 19,01 | 18,85 | 18,94 | 0,05% | 11.267,00 |
| 24.02.2025 | 18,93 | 18,99 | 18,90 | 18,93 | 0,33% | 11.125,00 |
| 21.02.2025 | 18,86 | 18,92 | 18,78 | 18,87 | 0,14% | 16.039,00 |
| 20.02.2025 | 18,87 | 18,91 | 18,77 | 18,84 | 0,00% | 9.086,00 |
| 19.02.2025 | 18,81 | 18,88 | 18,76 | 18,84 | 0,43% | 27.238,00 |
| 18.02.2025 | 19,02 | 19,02 | 18,75 | 18,76 | -1,37% | 18.455,00 |
| 14.02.2025 | 18,95 | 19,04 | 18,85 | 19,02 | -0,16% | 17.587,00 |
| 13.02.2025 | 19,00 | 19,06 | 18,94 | 19,05 | 0,58% | 13.648,00 |
| 12.02.2025 | 18,88 | 18,97 | 18,83 | 18,94 | 0,26% | 44.948,00 |
| 11.02.2025 | 18,99 | 18,99 | 18,81 | 18,89 | -0,42% | 17.972,00 |
| 10.02.2025 | 18,88 | 18,99 | 18,82 | 18,97 | 0,48% | 14.190,00 |
| 07.02.2025 | 18,95 | 18,97 | 18,85 | 18,88 | -0,32% | 10.362,00 |
| 06.02.2025 | 18,87 | 19,05 | 18,87 | 18,94 | 0,11% | 19.930,00 |
| 05.02.2025 | 18,74 | 18,94 | 18,74 | 18,92 | 0,83% | 16.038,00 |
| 04.02.2025 | 18,67 | 18,79 | 18,58 | 18,77 | 0,56% | 26.397,00 |
| 03.02.2025 | 18,65 | 18,67 | 18,56 | 18,66 | -0,05% | 13.835,00 |
| 31.01.2025 | 18,66 | 18,67 | 18,61 | 18,67 | 0,05% | 19.052,00 |
| 30.01.2025 | 18,55 | 18,66 | 18,54 | 18,66 | 0,42% | 7.005,00 |
| 29.01.2025 | 18,59 | 18,60 | 18,50 | 18,58 | -0,10% | 15.424,00 |
| 28.01.2025 | 18,66 | 18,66 | 18,52 | 18,60 | -0,11% | 10.241,00 |
| 27.01.2025 | 18,65 | 18,67 | 18,59 | 18,62 | -0,11% | 15.246,00 |
| 24.01.2025 | 18,69 | 18,70 | 18,60 | 18,64 | 0,24% | 15.141,00 |
| 23.01.2025 | 18,59 | 18,60 | 18,52 | 18,60 | -0,40% | 17.041,00 |
| 22.01.2025 | 18,61 | 18,68 | 18,50 | 18,67 | 0,22% | 6.675,00 |
| 21.01.2025 | 18,60 | 18,69 | 18,59 | 18,63 | 0,26% | 10.242,00 |
| 17.01.2025 | 18,64 | 18,64 | 18,54 | 18,58 | -0,36% | 30.511,00 |
| 16.01.2025 | 18,79 | 18,79 | 18,46 | 18,65 | 0,47% | 22.075,00 |
| 15.01.2025 | 18,44 | 18,58 | 18,44 | 18,56 | -0,11% | 17.346,00 |
| 14.01.2025 | 18,27 | 18,73 | 18,26 | 18,58 | 1,42% | 36.832,00 |
| 13.01.2025 | 18,24 | 18,32 | 18,16 | 18,32 | 0,44% | 29.787,00 |
| 10.01.2025 | 18,18 | 18,27 | 18,15 | 18,24 | 0,27% | 18.721,00 |
| 08.01.2025 | 18,16 | 18,24 | 18,12 | 18,19 | 0,20% | 21.207,00 |
| 07.01.2025 | 18,15 | 18,27 | 18,11 | 18,15 | -0,09% | 31.132,00 |
| 06.01.2025 | 18,27 | 18,27 | 18,15 | 18,17 | -0,33% | 13.721,00 |
| 03.01.2025 | 18,19 | 18,26 | 18,10 | 18,23 | 0,50% | 12.663,00 |
| 02.01.2025 | 18,07 | 18,17 | 18,05 | 18,14 | 0,78% | 10.589,00 |
| 31.12.2024 | 18,09 | 18,11 | 18,00 | 18,00 | -0,22% | 28.265,00 |
| 30.12.2024 | 18,11 | 18,11 | 17,91 | 18,04 | 0,06% | 13.274,00 |
| 27.12.2024 | 18,07 | 18,10 | 18,01 | 18,03 | -0,36% | 15.531,00 |
| 26.12.2024 | 18,10 | 18,12 | 18,00 | 18,10 | 0,53% | 18.090,00 |
| 24.12.2024 | 18,01 | 18,14 | 17,98 | 18,00 | -0,33% | 18.124,00 |
| 23.12.2024 | 18,06 | 18,15 | 18,01 | 18,06 | -0,51% | 12.841,00 |
| 20.12.2024 | 17,92 | 18,21 | 17,88 | 18,15 | 1,35% | 15.296,00 |
| 19.12.2024 | 18,23 | 18,43 | 17,91 | 17,91 | -2,00% | 18.522,00 |
| 18.12.2024 | 18,37 | 18,42 | 18,17 | 18,28 | -0,19% | 6.648,00 |
| 17.12.2024 | 18,74 | 18,74 | 18,29 | 18,31 | -1,88% | 53.469,00 |
| 16.12.2024 | 18,74 | 18,74 | 18,55 | 18,66 | -0,32% | 7.889,00 |
| 13.12.2024 | 18,75 | 18,79 | 18,40 | 18,72 | -1,42% | 22.417,00 |
| 12.12.2024 | 18,79 | 19,15 | 18,56 | 18,99 | 0,96% | 19.993,00 |
| 11.12.2024 | 18,75 | 18,93 | 18,70 | 18,81 | 0,00% | 15.478,00 |
| 10.12.2024 | 18,63 | 18,91 | 18,62 | 18,81 | 0,81% | 11.343,00 |
| 09.12.2024 | 18,63 | 18,77 | 18,63 | 18,66 | 0,20% | 11.752,00 |
| 06.12.2024 | 18,65 | 18,66 | 18,56 | 18,62 | 0,19% | 9.554,00 |
| 05.12.2024 | 18,62 | 18,62 | 18,55 | 18,58 | 0,18% | 18.758,00 |
| 04.12.2024 | 18,57 | 18,59 | 18,48 | 18,55 | 0,34% | 23.052,00 |
| 03.12.2024 | 18,39 | 18,49 | 18,37 | 18,49 | 0,42% | 2.171,00 |
| 02.12.2024 | 18,38 | 18,43 | 18,32 | 18,41 | 0,16% | 8.708,00 |
| 29.11.2024 | 18,26 | 18,43 | 18,26 | 18,38 | 0,71% | 5.201,00 |
| 27.11.2024 | 18,16 | 18,32 | 18,13 | 18,25 | 0,33% | 11.979,00 |
| 26.11.2024 | 18,25 | 18,39 | 18,05 | 18,19 | -0,33% | 7.728,00 |
| 25.11.2024 | 18,30 | 18,37 | 18,20 | 18,25 | 0,16% | 10.854,00 |
| 22.11.2024 | 18,15 | 18,28 | 18,15 | 18,22 | 0,72% | 7.043,00 |
| 20.11.2024 | 18,10 | 18,10 | 17,98 | 18,09 | 0,36% | 6.912,00 |
| 19.11.2024 | 18,04 | 18,05 | 17,92 | 18,03 | -0,11% | 18.244,00 |
| 18.11.2024 | 18,00 | 18,09 | 17,97 | 18,05 | 0,53% | 12.726,00 |
| 15.11.2024 | 18,00 | 18,09 | 17,90 | 17,95 | -0,72% | 5.799,00 |
| 14.11.2024 | 18,16 | 18,18 | 18,06 | 18,08 | 0,01% | 13.442,00 |
| 13.11.2024 | 18,08 | 18,19 | 18,05 | 18,08 | 0,05% | 14.085,00 |
| 12.11.2024 | 18,39 | 18,39 | 18,05 | 18,07 | -1,04% | 24.212,00 |
| 11.11.2024 | 18,55 | 18,56 | 18,24 | 18,26 | -0,88% | 26.341,00 |
| 08.11.2024 | 18,34 | 18,46 | 18,34 | 18,42 | 0,50% | 6.551,00 |
| 07.11.2024 | 18,14 | 18,46 | 18,14 | 18,33 | 1,05% | 13.318,00 |
| 06.11.2024 | 18,14 | 18,30 | 18,09 | 18,14 | 0,22% | 11.929,00 |
| 05.11.2024 | 18,14 | 18,30 | 18,08 | 18,10 | -0,33% | 20.135,00 |
| 04.11.2024 | 18,24 | 18,30 | 18,13 | 18,16 | -0,49% | 11.538,00 |
| 01.11.2024 | 18,23 | 18,30 | 18,17 | 18,25 | 0,11% | 16.421,00 |
| 31.10.2024 | 18,14 | 18,27 | 18,14 | 18,23 | 0,50% | 11.070,00 |
| 30.10.2024 | 18,05 | 18,19 | 18,05 | 18,14 | 0,33% | 8.934,00 |
| 29.10.2024 | 18,15 | 18,23 | 18,03 | 18,08 | -0,50% | 27.421,00 |
| 28.10.2024 | 18,30 | 18,40 | 17,95 | 18,17 | -0,71% | 7.077,00 |
| 25.10.2024 | 18,16 | 18,36 | 18,16 | 18,30 | 0,83% | 16.099,00 |
| 24.10.2024 | 18,23 | 18,24 | 17,97 | 18,15 | 0,06% | 21.340,00 |
| 23.10.2024 | 18,19 | 18,29 | 17,95 | 18,14 | -0,38% | 25.534,00 |
| 22.10.2024 | 18,25 | 18,28 | 18,12 | 18,21 | 0,05% | 18.819,00 |
| 21.10.2024 | 18,39 | 18,40 | 18,07 | 18,20 | -0,76% | 24.645,00 |
| 18.10.2024 | 18,51 | 18,51 | 18,31 | 18,34 | -0,60% | 13.064,00 |
| 17.10.2024 | 18,53 | 18,59 | 18,41 | 18,45 | -0,16% | 22.671,00 |
| 16.10.2024 | 18,73 | 18,78 | 18,36 | 18,48 | -0,48% | 18.071,00 |