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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 18,86 | 18,88 | 18,78 | 18,85 | 0,00% | 36.041,00 |
| 10.02.2026 | 18,79 | 18,89 | 18,70 | 18,85 | 0,48% | 14.888,00 |
| 09.02.2026 | 18,74 | 18,77 | 18,66 | 18,76 | 0,27% | 23.189,00 |
| 06.02.2026 | 18,69 | 18,72 | 18,65 | 18,71 | 0,21% | 17.715,00 |
| 05.02.2026 | 18,57 | 18,72 | 18,50 | 18,67 | 0,38% | 12.242,00 |
| 04.02.2026 | 18,55 | 18,79 | 18,38 | 18,60 | 1,03% | 13.932,00 |
| 03.02.2026 | 18,63 | 18,80 | 18,41 | 18,41 | -1,18% | 39.433,00 |
| 02.02.2026 | 18,77 | 18,82 | 18,53 | 18,63 | -0,16% | 35.996,00 |
| 30.01.2026 | 18,54 | 18,84 | 18,52 | 18,66 | 0,70% | 30.629,00 |
| 29.01.2026 | 18,44 | 18,60 | 18,34 | 18,53 | 0,19% | 13.113,00 |
| 28.01.2026 | 18,54 | 18,54 | 18,46 | 18,50 | -0,24% | 15.153,00 |
| 27.01.2026 | 18,41 | 18,56 | 18,41 | 18,54 | 0,49% | 21.238,00 |
| 26.01.2026 | 18,51 | 18,51 | 18,44 | 18,45 | -0,16% | 16.818,00 |
| 23.01.2026 | 18,35 | 18,50 | 18,23 | 18,48 | 0,49% | 18.729,00 |
| 22.01.2026 | 18,31 | 18,41 | 18,20 | 18,39 | 0,49% | 40.599,00 |
| 21.01.2026 | 18,32 | 18,39 | 18,12 | 18,30 | 0,00% | 14.849,00 |
| 20.01.2026 | 18,37 | 18,41 | 18,25 | 18,30 | -0,44% | 17.531,00 |
| 16.01.2026 | 18,39 | 18,48 | 18,29 | 18,38 | -0,11% | 9.302,00 |
| 15.01.2026 | 18,34 | 18,43 | 18,32 | 18,40 | -0,16% | 23.185,00 |
| 14.01.2026 | 18,39 | 18,43 | 18,37 | 18,43 | 0,28% | 14.121,00 |
| 13.01.2026 | 18,38 | 18,40 | 18,33 | 18,38 | -0,01% | 12.588,00 |
| 12.01.2026 | 18,43 | 18,43 | 18,33 | 18,38 | -0,27% | 10.244,00 |
| 09.01.2026 | 18,28 | 18,43 | 18,23 | 18,43 | 1,44% | 42.347,00 |
| 08.01.2026 | 18,13 | 18,21 | 18,12 | 18,17 | 0,27% | 10.018,00 |
| 07.01.2026 | 18,24 | 18,25 | 18,11 | 18,12 | -0,11% | 27.498,00 |
| 06.01.2026 | 18,10 | 18,24 | 18,10 | 18,14 | 0,06% | 17.744,00 |