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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,38 | 17,48 | 17,36 | 17,37 | -0,29% | 17.226,00 |
| 07.07.2026 | 17,49 | 17,58 | 17,35 | 17,42 | -0,06% | 34.401,00 |
| 06.07.2026 | 17,38 | 17,50 | 17,38 | 17,43 | 0,23% | 25.155,00 |
| 02.07.2026 | 17,48 | 17,58 | 17,39 | 17,39 | -0,46% | 28.526,00 |
| 01.07.2026 | 17,48 | 17,61 | 17,42 | 17,47 | -0,05% | 14.888,00 |
| 30.06.2026 | 17,44 | 17,55 | 17,40 | 17,48 | 0,22% | 44.667,00 |
| 29.06.2026 | 17,40 | 17,50 | 17,31 | 17,44 | 0,44% | 26.366,00 |
| 26.06.2026 | 17,33 | 17,50 | 17,32 | 17,36 | -0,33% | 34.308,00 |
| 25.06.2026 | 17,32 | 17,47 | 17,30 | 17,42 | 0,40% | 30.571,00 |
| 24.06.2026 | 17,33 | 17,68 | 17,30 | 17,35 | -0,12% | 28.380,00 |
| 23.06.2026 | 17,32 | 17,43 | 17,29 | 17,37 | 0,12% | 15.155,00 |
| 22.06.2026 | 17,37 | 17,61 | 17,29 | 17,35 | -0,17% | 20.796,00 |
| 18.06.2026 | 17,53 | 17,65 | 17,31 | 17,38 | -0,74% | 34.529,00 |
| 17.06.2026 | 17,68 | 17,76 | 17,51 | 17,51 | -1,07% | 33.128,00 |
| 16.06.2026 | 17,80 | 17,80 | 17,53 | 17,70 | 0,11% | 46.680,00 |
| 15.06.2026 | 17,77 | 17,85 | 17,65 | 17,68 | -1,34% | 36.044,00 |
| 12.06.2026 | 17,75 | 18,00 | 17,75 | 17,92 | 0,56% | 38.280,00 |
| 11.06.2026 | 17,68 | 17,95 | 17,68 | 17,82 | 0,45% | 18.953,00 |
| 10.06.2026 | 17,55 | 17,86 | 17,55 | 17,74 | 0,85% | 39.538,00 |
| 09.06.2026 | 17,61 | 17,90 | 17,59 | 17,59 | -0,34% | 22.440,00 |
| 08.06.2026 | 17,77 | 17,86 | 17,60 | 17,65 | -0,90% | 27.018,00 |
| 05.06.2026 | 17,80 | 17,98 | 17,70 | 17,81 | 0,00% | 28.733,00 |
| 04.06.2026 | 17,85 | 18,06 | 17,70 | 17,81 | -0,22% | 24.556,00 |
| 03.06.2026 | 18,18 | 18,18 | 17,71 | 17,85 | -1,22% | 24.253,00 |
| 02.06.2026 | 18,06 | 18,21 | 18,00 | 18,07 | -0,11% | 11.789,00 |
| 01.06.2026 | 18,17 | 18,34 | 18,00 | 18,09 | 0,11% | 34.218,00 |
| 29.05.2026 | 18,17 | 18,50 | 18,06 | 18,07 | -0,22% | 28.191,00 |
| 28.05.2026 | 18,21 | 18,32 | 18,10 | 18,11 | -0,93% | 30.177,00 |
| 27.05.2026 | 18,13 | 18,50 | 18,13 | 18,28 | 0,44% | 19.212,00 |
| 26.05.2026 | 18,36 | 18,39 | 18,20 | 18,20 | -0,66% | 22.237,00 |
| 22.05.2026 | 18,41 | 18,43 | 18,25 | 18,32 | -0,51% | 22.230,00 |
| 21.05.2026 | 18,40 | 18,48 | 18,26 | 18,41 | 0,18% | 9.543,00 |
| 20.05.2026 | 18,25 | 18,41 | 18,15 | 18,38 | 0,55% | 5.718,00 |
| 19.05.2026 | 18,32 | 18,32 | 18,19 | 18,28 | 0,22% | 10.706,00 |
| 18.05.2026 | 18,52 | 18,52 | 18,10 | 18,24 | -1,41% | 34.277,00 |
| 15.05.2026 | 18,35 | 18,63 | 18,15 | 18,50 | -0,27% | 5.736,00 |
| 14.05.2026 | 18,55 | 18,56 | 18,41 | 18,55 | 0,00% | 9.644,00 |
| 13.05.2026 | 18,55 | 18,58 | 18,44 | 18,55 | 0,00% | 25.327,00 |
| 12.05.2026 | 18,52 | 18,64 | 18,52 | 18,55 | 0,05% | 16.017,00 |
| 11.05.2026 | 18,58 | 18,58 | 18,50 | 18,54 | -0,38% | 21.865,00 |
| 08.05.2026 | 18,37 | 18,73 | 18,21 | 18,61 | 1,31% | 40.681,00 |
| 07.05.2026 | 18,30 | 18,61 | 18,14 | 18,37 | 0,38% | 25.637,00 |
| 06.05.2026 | 18,38 | 18,38 | 18,05 | 18,30 | -0,65% | 14.866,00 |
| 05.05.2026 | 18,14 | 18,51 | 17,92 | 18,42 | 1,77% | 56.886,00 |
| 04.05.2026 | 18,12 | 18,49 | 18,02 | 18,10 | -0,33% | 16.127,00 |
| 01.05.2026 | 18,13 | 18,55 | 18,09 | 18,16 | -0,06% | 16.171,00 |
| 30.04.2026 | 18,27 | 18,27 | 18,01 | 18,17 | 0,44% | 17.367,00 |
| 29.04.2026 | 18,23 | 18,27 | 18,02 | 18,09 | -0,11% | 6.436,00 |
| 28.04.2026 | 18,22 | 18,63 | 17,96 | 18,11 | -0,22% | 18.535,00 |
| 27.04.2026 | 18,22 | 18,38 | 18,00 | 18,15 | -0,08% | 22.091,00 |
| 24.04.2026 | 18,23 | 18,25 | 18,13 | 18,17 | -0,19% | 15.682,00 |
| 23.04.2026 | 18,35 | 18,46 | 18,08 | 18,20 | -1,03% | 12.935,00 |
| 22.04.2026 | 18,32 | 18,65 | 18,31 | 18,39 | 0,16% | 22.681,00 |
| 21.04.2026 | 18,35 | 18,45 | 18,31 | 18,36 | -0,16% | 5.315,00 |
| 20.04.2026 | 18,47 | 18,47 | 18,31 | 18,39 | -0,92% | 12.985,00 |
| 17.04.2026 | 18,60 | 18,60 | 18,45 | 18,56 | 0,57% | 10.167,00 |
| 16.04.2026 | 18,46 | 18,47 | 18,28 | 18,46 | -0,08% | 14.416,00 |
| 15.04.2026 | 18,47 | 18,47 | 18,32 | 18,47 | -0,05% | 7.810,00 |
| 14.04.2026 | 18,68 | 18,68 | 18,28 | 18,48 | -0,32% | 11.877,00 |
| 13.04.2026 | 18,69 | 18,69 | 18,41 | 18,54 | -0,13% | 11.368,00 |
| 10.04.2026 | 18,62 | 18,63 | 18,40 | 18,57 | -0,05% | 19.489,00 |
| 09.04.2026 | 18,64 | 18,65 | 18,45 | 18,58 | 0,08% | 13.013,00 |
| 08.04.2026 | 18,31 | 18,56 | 18,31 | 18,56 | 0,81% | 20.803,00 |
| 07.04.2026 | 18,62 | 18,62 | 18,14 | 18,41 | -0,03% | 6.041,00 |
| 06.04.2026 | 18,49 | 18,50 | 18,31 | 18,42 | 0,68% | 24.675,00 |
| 02.04.2026 | 18,26 | 18,39 | 18,21 | 18,29 | 0,25% | 13.135,00 |
| 01.04.2026 | 18,53 | 18,53 | 18,17 | 18,25 | 0,63% | 10.319,00 |
| 31.03.2026 | 17,63 | 18,18 | 17,63 | 18,13 | 2,72% | 27.048,00 |
| 30.03.2026 | 17,56 | 17,68 | 17,51 | 17,65 | 0,48% | 28.174,00 |
| 27.03.2026 | 18,02 | 18,09 | 17,45 | 17,57 | -2,04% | 12.167,00 |
| 26.03.2026 | 18,22 | 18,24 | 17,91 | 17,93 | -0,46% | 18.987,00 |
| 25.03.2026 | 17,99 | 18,10 | 17,81 | 18,01 | 0,24% | 24.976,00 |
| 24.03.2026 | 17,99 | 18,06 | 17,97 | 17,97 | 0,02% | 2.879,00 |
| 23.03.2026 | 18,25 | 18,25 | 17,66 | 17,97 | -0,46% | 8.771,00 |
| 20.03.2026 | 18,11 | 18,13 | 17,94 | 18,05 | -0,36% | 3.308,00 |
| 19.03.2026 | 18,07 | 18,30 | 17,91 | 18,12 | 0,53% | 12.599,00 |
| 18.03.2026 | 18,03 | 18,21 | 17,95 | 18,02 | -0,41% | 11.628,00 |
| 17.03.2026 | 18,02 | 18,12 | 17,87 | 18,09 | 0,91% | 7.788,00 |
| 16.03.2026 | 18,02 | 18,18 | 17,48 | 17,93 | -1,43% | 25.866,00 |
| 13.03.2026 | 17,73 | 18,40 | 17,73 | 18,19 | 0,06% | 28.994,00 |
| 12.03.2026 | 17,99 | 18,52 | 17,99 | 18,18 | 0,72% | 12.626,00 |
| 11.03.2026 | 18,08 | 18,12 | 18,00 | 18,05 | -0,36% | 13.688,00 |
| 10.03.2026 | 18,40 | 18,40 | 18,02 | 18,12 | 0,64% | 2,00 |
| 09.03.2026 | 18,28 | 18,34 | 17,92 | 18,00 | -0,88% | 2,00 |
| 06.03.2026 | 18,25 | 18,37 | 18,12 | 18,16 | -0,49% | 2,00 |
| 05.03.2026 | 18,40 | 18,59 | 18,25 | 18,25 | -0,82% | 2,00 |
| 04.03.2026 | 18,47 | 18,72 | 18,33 | 18,40 | 0,16% | 2,00 |
| 03.03.2026 | 18,37 | 18,43 | 18,33 | 18,37 | -0,27% | 2,00 |
| 02.03.2026 | 18,43 | 18,65 | 18,30 | 18,42 | -0,05% | 2,00 |
| 27.02.2026 | 18,43 | 18,59 | 18,41 | 18,43 | 0,00% | 2,00 |
| 26.02.2026 | 18,57 | 18,57 | 18,41 | 18,43 | -0,27% | 2,00 |
| 25.02.2026 | 18,52 | 18,54 | 18,45 | 18,48 | 0,27% | 2,00 |
| 24.02.2026 | 18,49 | 18,56 | 18,42 | 18,43 | -0,16% | 2,00 |
| 23.02.2026 | 18,60 | 18,60 | 18,45 | 18,46 | -0,81% | 2,00 |
| 20.02.2026 | 18,65 | 18,65 | 18,52 | 18,61 | 0,11% | 11.389,00 |
| 19.02.2026 | 18,51 | 18,64 | 18,51 | 18,59 | 0,49% | 11.562,00 |
| 18.02.2026 | 18,61 | 18,65 | 18,50 | 18,50 | -0,11% | 15.662,00 |
| 17.02.2026 | 18,56 | 18,72 | 18,51 | 18,52 | -1,02% | 15.532,00 |
| 13.02.2026 | 18,77 | 18,77 | 18,71 | 18,71 | -0,64% | 19.711,00 |
| 12.02.2026 | 18,85 | 18,94 | 18,67 | 18,83 | -0,11% | 33.441,00 |