20,470$
-0,10%
Echtzeit-Aktienkurs Pimco Dynamic Credit & Mortgage Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Credit & Mortgage Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 50,95 | 50,95 | 50,88 | 50,89 | 0,18% | 3.510,00 |
| 08.10.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,22% | 100,00 |
| 07.10.2025 | 50,81 | 50,91 | 50,80 | 50,91 | 0,17% | 320,00 |
| 06.10.2025 | 50,86 | 50,86 | 50,83 | 50,83 | -0,33% | 25.146,00 |
| 02.10.2025 | 50,95 | 50,99 | 50,91 | 50,99 | -0,17% | 453,00 |
| 18.09.2025 | 51,01 | 51,08 | 51,01 | 51,08 | -0,09% | 100,00 |
| 17.09.2025 | 51,23 | 51,23 | 51,13 | 51,13 | -0,21% | 300,00 |
| 16.09.2025 | 51,22 | 51,23 | 51,22 | 51,23 | 0,01% | 505,00 |
| 15.09.2025 | 51,22 | 51,23 | 51,22 | 51,23 | 0,22% | 25.103,00 |
| 12.09.2025 | 51,08 | 51,11 | 51,08 | 51,11 | -0,17% | 107,00 |
| 11.09.2025 | 51,24 | 51,24 | 51,20 | 51,20 | 0,27% | 302,00 |
| 10.09.2025 | 51,06 | 51,11 | 51,06 | 51,06 | 0,25% | 250.600,00 |
| 09.09.2025 | 50,98 | 50,98 | 50,94 | 50,94 | 0,48% | 100,00 |
| 04.09.2025 | 50,56 | 50,69 | 50,56 | 50,69 | 0,54% | 202,00 |
| 03.09.2025 | 50,40 | 50,42 | 50,40 | 50,42 | 0,35% | 101,00 |
| 02.09.2025 | 50,20 | 50,24 | 50,20 | 50,24 | -0,52% | 305,00 |
| 13.08.2025 | 50,48 | 50,51 | 50,37 | 50,51 | 0,37% | 700,00 |
| 12.08.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 145,83% | 1.160,00 |
| 10.12.2021 | 20,45 | 20,56 | 20,40 | 20,47 | -0,10% | 710.575,00 |
| 09.12.2021 | 20,48 | 20,63 | 20,40 | 20,49 | -0,05% | 573.333,00 |
| 08.12.2021 | 20,74 | 20,78 | 20,48 | 20,50 | -1,20% | 639.382,00 |
| 07.12.2021 | 20,90 | 21,06 | 20,72 | 20,75 | -0,81% | 529.660,00 |
| 06.12.2021 | 20,78 | 21,00 | 20,66 | 20,92 | 1,31% | 768.884,00 |
| 03.12.2021 | 20,80 | 20,82 | 20,56 | 20,65 | -0,19% | 639.244,00 |
| 02.12.2021 | 20,67 | 20,88 | 20,60 | 20,69 | 0,44% | 555.847,00 |
| 01.12.2021 | 20,88 | 20,88 | 20,59 | 20,60 | -0,15% | 618.896,00 |
| 30.11.2021 | 20,72 | 20,73 | 20,25 | 20,63 | -0,72% | 660.503,00 |
| 29.11.2021 | 20,81 | 20,88 | 20,70 | 20,78 | 0,53% | 540.520,00 |
| 26.11.2021 | 20,55 | 20,68 | 20,49 | 20,67 | -0,24% | 415.852,00 |
| 24.11.2021 | 20,59 | 20,73 | 20,48 | 20,72 | 0,78% | 484.608,00 |
| 23.11.2021 | 20,65 | 20,70 | 20,52 | 20,56 | -0,92% | 908.244,00 |
| 22.11.2021 | 21,03 | 21,10 | 20,64 | 20,75 | -1,80% | 1.406.644,00 |
| 19.11.2021 | 21,05 | 21,16 | 21,02 | 21,13 | 0,43% | 342.245,00 |
| 18.11.2021 | 21,17 | 21,22 | 21,00 | 21,04 | -0,71% | 455.422,00 |
| 17.11.2021 | 21,25 | 21,28 | 21,07 | 21,19 | -0,47% | 430.248,00 |
| 16.11.2021 | 21,40 | 21,46 | 21,21 | 21,29 | -0,33% | 295.285,00 |
| 15.11.2021 | 21,37 | 21,43 | 21,33 | 21,36 | -0,14% | 337.252,00 |
| 12.11.2021 | 21,49 | 21,57 | 21,35 | 21,39 | -0,42% | 286.081,00 |
| 11.11.2021 | 21,66 | 21,66 | 21,42 | 21,48 | -0,74% | 328.695,00 |
| 10.11.2021 | 21,60 | 21,71 | 21,56 | 21,64 | -0,82% | 400.633,00 |
| 09.11.2021 | 21,79 | 21,84 | 21,77 | 21,82 | 0,14% | 398.017,00 |
| 08.11.2021 | 21,74 | 21,83 | 21,70 | 21,79 | 0,32% | 466.517,00 |
| 05.11.2021 | 21,78 | 21,82 | 21,60 | 21,72 | -0,14% | 556.447,00 |
| 04.11.2021 | 21,73 | 21,82 | 21,73 | 21,75 | 0,09% | 273.316,00 |
| 03.11.2021 | 21,73 | 21,78 | 21,62 | 21,73 | 0,14% | 356.413,00 |
| 02.11.2021 | 21,57 | 21,77 | 21,57 | 21,70 | 0,65% | 566.072,00 |
| 01.11.2021 | 21,62 | 21,62 | 21,51 | 21,56 | 0,28% | 537.948,00 |
| 29.10.2021 | 21,46 | 21,50 | 21,41 | 21,50 | 0,42% | 403.401,00 |
| 28.10.2021 | 21,46 | 21,47 | 21,38 | 21,41 | 0,75% | 576.976,00 |
| 27.10.2021 | 21,15 | 21,30 | 21,15 | 21,25 | 0,66% | 444.565,00 |
| 26.10.2021 | 21,06 | 21,15 | 21,04 | 21,11 | 0,33% | 354.262,00 |
| 25.10.2021 | 21,10 | 21,34 | 21,00 | 21,04 | -0,28% | 585.323,00 |
| 22.10.2021 | 20,98 | 21,10 | 20,92 | 21,10 | 0,43% | 402.657,00 |
| 21.10.2021 | 21,09 | 21,09 | 20,90 | 21,01 | -0,14% | 550.441,00 |
| 20.10.2021 | 21,09 | 21,16 | 21,00 | 21,04 | -0,24% | 433.318,00 |
| 19.10.2021 | 21,17 | 21,20 | 21,08 | 21,09 | -0,47% | 408.794,00 |
| 18.10.2021 | 21,21 | 21,25 | 21,14 | 21,19 | -0,14% | 342.119,00 |
| 15.10.2021 | 21,22 | 21,29 | 21,15 | 21,22 | 0,00% | 361.632,00 |
| 14.10.2021 | 21,15 | 21,29 | 21,14 | 21,22 | 0,43% | 418.457,00 |
| 13.10.2021 | 21,31 | 21,35 | 21,10 | 21,13 | -0,61% | 384.613,00 |
| 12.10.2021 | 21,26 | 21,35 | 21,16 | 21,26 | 0,19% | 328.802,00 |
| 11.10.2021 | 21,31 | 21,37 | 21,15 | 21,22 | -0,42% | 436.224,00 |
| 08.10.2021 | 21,33 | 21,38 | 21,28 | 21,31 | -0,93% | 285.386,00 |
| 07.10.2021 | 21,53 | 21,63 | 21,50 | 21,51 | 0,09% | 615.780,00 |
| 06.10.2021 | 21,65 | 21,69 | 21,30 | 21,49 | -0,74% | 586.467,00 |
| 05.10.2021 | 21,50 | 21,69 | 21,45 | 21,65 | 0,98% | 377.076,00 |
| 04.10.2021 | 21,32 | 21,70 | 21,23 | 21,44 | 0,52% | 533.013,00 |
| 01.10.2021 | 21,29 | 21,36 | 20,85 | 21,33 | 0,95% | 583.045,00 |
| 30.09.2021 | 21,01 | 21,18 | 20,98 | 21,13 | 0,76% | 535.799,00 |
| 29.09.2021 | 20,96 | 21,12 | 20,91 | 20,97 | 0,53% | 374.287,00 |
| 28.09.2021 | 20,88 | 20,98 | 20,68 | 20,86 | -0,67% | 687.697,00 |
| 27.09.2021 | 21,30 | 21,35 | 20,98 | 21,00 | -1,82% | 713.343,00 |
| 24.09.2021 | 21,33 | 21,47 | 21,27 | 21,39 | 0,28% | 385.932,00 |
| 23.09.2021 | 21,21 | 21,47 | 21,21 | 21,33 | 0,61% | 353.824,00 |
| 22.09.2021 | 21,08 | 21,28 | 21,01 | 21,20 | 1,15% | 413.575,00 |
| 21.09.2021 | 20,99 | 21,13 | 20,86 | 20,96 | 0,58% | 452.198,00 |
| 20.09.2021 | 20,93 | 21,16 | 20,50 | 20,84 | -2,02% | 1.533.140,00 |
| 17.09.2021 | 21,35 | 21,37 | 21,25 | 21,27 | -0,42% | 414.572,00 |
| 16.09.2021 | 21,32 | 21,45 | 21,22 | 21,36 | 0,19% | 241.907,00 |
| 15.09.2021 | 21,26 | 21,49 | 21,20 | 21,32 | 0,09% | 663.959,00 |
| 14.09.2021 | 21,51 | 21,62 | 21,22 | 21,30 | -0,84% | 690.110,00 |
| 13.09.2021 | 21,65 | 21,70 | 21,27 | 21,48 | -0,60% | 804.348,00 |
| 10.09.2021 | 21,87 | 21,94 | 21,60 | 21,61 | -1,91% | 446.589,00 |
| 09.09.2021 | 21,89 | 22,07 | 21,89 | 22,03 | 0,78% | 510.205,00 |
| 08.09.2021 | 21,72 | 22,07 | 21,65 | 21,86 | 0,60% | 679.842,00 |
| 07.09.2021 | 21,97 | 22,04 | 21,25 | 21,73 | -1,63% | 1.367.144,00 |
| 03.09.2021 | 22,50 | 22,54 | 21,93 | 22,09 | -1,82% | 1.018.070,00 |
| 02.09.2021 | 22,50 | 22,63 | 22,35 | 22,50 | -0,35% | 500.305,00 |
| 01.09.2021 | 22,58 | 22,62 | 22,50 | 22,58 | 0,53% | 440.058,00 |
| 31.08.2021 | 22,20 | 22,47 | 22,17 | 22,46 | 1,40% | 394.896,00 |
| 30.08.2021 | 22,13 | 22,20 | 22,06 | 22,15 | 0,50% | 333.017,00 |
| 27.08.2021 | 21,88 | 22,23 | 21,85 | 22,04 | 1,15% | 475.753,00 |
| 26.08.2021 | 22,26 | 22,39 | 21,73 | 21,79 | -2,24% | 867.698,00 |
| 25.08.2021 | 22,46 | 22,48 | 22,22 | 22,29 | -0,54% | 359.586,00 |
| 24.08.2021 | 22,22 | 22,48 | 22,16 | 22,41 | 0,81% | 515.454,00 |
| 23.08.2021 | 22,14 | 22,46 | 22,06 | 22,23 | 0,54% | 471.311,00 |
| 20.08.2021 | 22,06 | 22,39 | 22,02 | 22,11 | 0,23% | 344.397,00 |
| 19.08.2021 | 22,20 | 22,27 | 21,94 | 22,06 | -0,99% | 492.304,00 |
| 18.08.2021 | 22,16 | 22,36 | 22,15 | 22,28 | -0,04% | 253.056,00 |
| 17.08.2021 | 22,33 | 22,46 | 22,18 | 22,29 | -0,45% | 357.755,00 |