16,200$
-0,61%
Echtzeit-Aktienkurs Pimco Corporate & Income Opportunity Fund
Bid:
Ask:
Aktienkurse zur Pimco Corporate & Income Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,38 | 14,42 | 14,21 | 14,22 | -1,93% | 678.163,00 |
| 12.03.2025 | 14,49 | 14,51 | 14,45 | 14,50 | 0,07% | 513.814,00 |
| 11.03.2025 | 14,60 | 14,60 | 14,42 | 14,49 | -0,62% | 920.881,00 |
| 10.03.2025 | 14,63 | 14,64 | 14,51 | 14,58 | -0,27% | 928.317,00 |
| 07.03.2025 | 14,64 | 14,64 | 14,53 | 14,62 | 0,07% | 485.593,00 |
| 06.03.2025 | 14,63 | 14,68 | 14,57 | 14,61 | -0,34% | 558.068,00 |
| 05.03.2025 | 14,71 | 14,71 | 14,65 | 14,66 | -0,14% | 759.619,00 |
| 04.03.2025 | 14,70 | 14,72 | 14,57 | 14,68 | -0,14% | 920.853,00 |
| 03.03.2025 | 14,72 | 14,73 | 14,67 | 14,70 | -0,07% | 783.961,00 |
| 28.02.2025 | 14,66 | 14,71 | 14,62 | 14,71 | 0,27% | 810.912,00 |
| 27.02.2025 | 14,73 | 14,77 | 14,65 | 14,67 | -0,27% | 629.712,00 |
| 26.02.2025 | 14,73 | 14,77 | 14,66 | 14,71 | -0,20% | 606.281,00 |
| 25.02.2025 | 14,77 | 14,78 | 14,73 | 14,74 | -0,07% | 615.893,00 |
| 24.02.2025 | 14,75 | 14,76 | 14,63 | 14,75 | 0,07% | 878.511,00 |
| 21.02.2025 | 14,75 | 14,76 | 14,72 | 14,74 | 0,00% | 455.285,00 |
| 20.02.2025 | 14,74 | 14,75 | 14,73 | 14,74 | 0,00% | 497.785,00 |
| 19.02.2025 | 14,74 | 14,75 | 14,71 | 14,74 | 0,20% | 503.509,00 |
| 18.02.2025 | 14,69 | 14,72 | 14,62 | 14,71 | 0,14% | 544.888,00 |
| 14.02.2025 | 14,74 | 14,75 | 14,65 | 14,69 | -0,20% | 520.424,00 |
| 13.02.2025 | 14,72 | 14,75 | 14,68 | 14,72 | -0,61% | 562.460,00 |
| 12.02.2025 | 14,76 | 14,82 | 14,75 | 14,81 | 0,00% | 674.549,00 |
| 11.02.2025 | 14,83 | 14,83 | 14,76 | 14,81 | -0,07% | 527.495,00 |
| 10.02.2025 | 14,84 | 14,87 | 14,78 | 14,82 | -0,07% | 826.261,00 |
| 07.02.2025 | 14,80 | 14,84 | 14,79 | 14,83 | 0,20% | 555.620,00 |
| 06.02.2025 | 14,78 | 14,80 | 14,75 | 14,80 | 0,20% | 610.841,00 |
| 05.02.2025 | 14,77 | 14,78 | 14,71 | 14,77 | 0,14% | 593.826,00 |
| 04.02.2025 | 14,76 | 14,78 | 14,73 | 14,75 | 0,00% | 594.150,00 |
| 03.02.2025 | 14,73 | 14,76 | 14,60 | 14,75 | 0,07% | 963.434,00 |
| 31.01.2025 | 14,65 | 14,75 | 14,65 | 14,74 | 0,41% | 562.745,00 |
| 30.01.2025 | 14,67 | 14,70 | 14,62 | 14,68 | 0,20% | 696.581,00 |
| 29.01.2025 | 14,66 | 14,68 | 14,63 | 14,65 | 0,14% | 535.148,00 |
| 28.01.2025 | 14,63 | 14,66 | 14,62 | 14,63 | 0,21% | 630.649,00 |
| 27.01.2025 | 14,59 | 14,60 | 14,56 | 14,60 | 0,14% | 581.175,00 |
| 24.01.2025 | 14,57 | 14,59 | 14,55 | 14,58 | 0,28% | 633.029,00 |
| 23.01.2025 | 14,53 | 14,60 | 14,53 | 14,54 | 0,14% | 955.205,00 |
| 22.01.2025 | 14,54 | 14,55 | 14,49 | 14,52 | 0,14% | 705.655,00 |
| 21.01.2025 | 14,46 | 14,50 | 14,43 | 14,50 | 0,69% | 816.279,00 |
| 17.01.2025 | 14,39 | 14,42 | 14,35 | 14,40 | 0,14% | 669.126,00 |
| 16.01.2025 | 14,38 | 14,39 | 14,36 | 14,38 | 0,21% | 545.874,00 |
| 15.01.2025 | 14,37 | 14,39 | 14,28 | 14,35 | 0,14% | 977.223,00 |
| 14.01.2025 | 14,30 | 14,36 | 14,22 | 14,33 | -0,14% | 613.499,00 |
| 13.01.2025 | 14,28 | 14,36 | 14,26 | 14,35 | -0,35% | 692.863,00 |
| 10.01.2025 | 14,39 | 14,42 | 14,33 | 14,40 | 0,00% | 759.014,00 |
| 08.01.2025 | 14,43 | 14,43 | 14,38 | 14,40 | -0,14% | 587.118,00 |
| 07.01.2025 | 14,42 | 14,45 | 14,36 | 14,42 | 0,00% | 562.883,00 |
| 06.01.2025 | 14,43 | 14,44 | 14,30 | 14,42 | 0,07% | 706.964,00 |
| 03.01.2025 | 14,40 | 14,44 | 14,36 | 14,41 | 0,14% | 664.894,00 |
| 02.01.2025 | 14,37 | 14,41 | 14,36 | 14,39 | 0,14% | 720.016,00 |
| 31.12.2024 | 14,30 | 14,37 | 14,28 | 14,37 | 0,42% | 546.354,00 |
| 30.12.2024 | 14,34 | 14,35 | 14,22 | 14,31 | 0,07% | 755.372,00 |
| 27.12.2024 | 14,34 | 14,37 | 14,29 | 14,30 | -0,35% | 511.572,00 |
| 26.12.2024 | 14,34 | 14,41 | 14,28 | 14,35 | -0,28% | 603.253,00 |
| 24.12.2024 | 14,36 | 14,39 | 14,32 | 14,39 | 0,35% | 311.168,00 |
| 23.12.2024 | 14,31 | 14,35 | 14,23 | 14,34 | 0,14% | 666.797,00 |
| 20.12.2024 | 14,14 | 14,33 | 14,11 | 14,32 | 0,28% | 872.284,00 |
| 19.12.2024 | 14,36 | 14,43 | 14,13 | 14,28 | -0,49% | 1.308.844,00 |
| 18.12.2024 | 14,53 | 14,55 | 14,35 | 14,35 | -1,17% | 925.637,00 |
| 17.12.2024 | 14,56 | 14,57 | 14,46 | 14,52 | -0,14% | 648.140,00 |
| 16.12.2024 | 14,57 | 14,57 | 14,53 | 14,54 | 0,00% | 605.392,00 |
| 13.12.2024 | 14,55 | 14,59 | 14,51 | 14,54 | -0,07% | 529.847,00 |
| 12.12.2024 | 14,56 | 14,61 | 14,54 | 14,55 | -1,09% | 467.922,00 |
| 11.12.2024 | 14,75 | 14,78 | 14,66 | 14,71 | -0,27% | 830.286,00 |
| 10.12.2024 | 14,82 | 14,82 | 14,75 | 14,75 | -0,34% | 480.333,00 |
| 09.12.2024 | 14,80 | 14,82 | 14,77 | 14,80 | 0,00% | 586.795,00 |
| 06.12.2024 | 14,83 | 14,85 | 14,80 | 14,80 | 0,00% | 486.946,00 |
| 05.12.2024 | 14,81 | 14,83 | 14,80 | 14,80 | -0,07% | 424.713,00 |
| 04.12.2024 | 14,77 | 14,81 | 14,77 | 14,81 | 0,14% | 470.928,00 |
| 03.12.2024 | 14,79 | 14,81 | 14,71 | 14,79 | 0,14% | 632.994,00 |
| 02.12.2024 | 14,75 | 14,80 | 14,70 | 14,77 | 0,27% | 778.689,00 |
| 29.11.2024 | 14,71 | 14,73 | 14,68 | 14,73 | 0,20% | 283.999,00 |
| 27.11.2024 | 14,65 | 14,70 | 14,65 | 14,70 | 0,27% | 498.440,00 |
| 26.11.2024 | 14,67 | 14,67 | 14,63 | 14,66 | 0,07% | 357.293,00 |
| 25.11.2024 | 14,65 | 14,67 | 14,62 | 14,65 | 0,00% | 627.017,00 |
| 22.11.2024 | 14,58 | 14,65 | 14,57 | 14,65 | 0,48% | 668.028,00 |
| 21.11.2024 | 14,58 | 14,58 | 14,55 | 14,58 | 0,07% | 485.112,00 |
| 20.11.2024 | 14,59 | 14,59 | 14,55 | 14,57 | 0,21% | 408.963,00 |
| 19.11.2024 | 14,53 | 14,57 | 14,52 | 14,54 | 0,21% | 532.536,00 |
| 18.11.2024 | 14,53 | 14,53 | 14,47 | 14,51 | 0,00% | 527.112,00 |
| 15.11.2024 | 14,48 | 14,58 | 14,40 | 14,51 | 0,07% | 557.119,00 |
| 14.11.2024 | 14,55 | 14,58 | 14,35 | 14,50 | -0,21% | 613.061,00 |
| 13.11.2024 | 14,57 | 14,57 | 14,46 | 14,53 | -0,14% | 528.653,00 |
| 12.11.2024 | 14,62 | 14,65 | 14,53 | 14,55 | -1,15% | 755.569,00 |
| 11.11.2024 | 14,75 | 14,76 | 14,69 | 14,72 | -0,14% | 544.918,00 |
| 08.11.2024 | 14,70 | 14,75 | 14,69 | 14,74 | 0,61% | 861.327,00 |
| 07.11.2024 | 14,65 | 14,69 | 14,61 | 14,65 | 0,27% | 649.216,00 |
| 06.11.2024 | 14,63 | 14,64 | 14,58 | 14,61 | 0,00% | 575.647,00 |
| 05.11.2024 | 14,58 | 14,63 | 14,58 | 14,61 | 0,07% | 433.524,00 |
| 04.11.2024 | 14,58 | 14,60 | 14,55 | 14,60 | 0,14% | 579.703,00 |
| 01.11.2024 | 14,54 | 14,59 | 14,52 | 14,58 | 0,34% | 594.939,00 |
| 31.10.2024 | 14,53 | 14,54 | 14,46 | 14,53 | 0,07% | 355.115,00 |
| 30.10.2024 | 14,51 | 14,54 | 14,48 | 14,52 | 0,28% | 350.257,00 |
| 29.10.2024 | 14,50 | 14,52 | 14,45 | 14,48 | -0,14% | 406.215,00 |
| 28.10.2024 | 14,50 | 14,54 | 14,50 | 14,50 | -0,14% | 395.325,00 |
| 25.10.2024 | 14,52 | 14,55 | 14,48 | 14,52 | 0,07% | 372.008,00 |
| 24.10.2024 | 14,50 | 14,54 | 14,41 | 14,51 | 0,07% | 638.365,00 |
| 23.10.2024 | 14,52 | 14,53 | 14,42 | 14,50 | -0,14% | 475.728,00 |
| 22.10.2024 | 14,51 | 14,52 | 14,46 | 14,52 | 0,07% | 432.462,00 |
| 21.10.2024 | 14,54 | 14,57 | 14,51 | 14,51 | -0,21% | 532.076,00 |
| 18.10.2024 | 14,50 | 14,55 | 14,49 | 14,54 | 0,28% | 578.607,00 |
| 17.10.2024 | 14,50 | 14,52 | 14,45 | 14,50 | 0,35% | 483.859,00 |