25,335$
0,22%
Echtzeit-Aktienkurs RiverNorth Capital and Income Fund
Bid:
Ask:
Aktienkurse zur RiverNorth Capital and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,04% | 195,00 |
| 28.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | 206,00 |
| 25.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,04% | 100,00 |
| 24.10.2024 | 25,27 | 25,28 | 25,27 | 25,27 | -0,03% | 8.618,00 |
| 23.10.2024 | 25,27 | 25,28 | 25,27 | 25,28 | 0,03% | 3.458,00 |
| 22.10.2024 | 25,27 | 25,28 | 25,27 | 25,27 | 0,04% | 3.681,00 |
| 21.10.2024 | 25,26 | 25,27 | 25,26 | 25,26 | 0,00% | 655,00 |
| 18.10.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,04% | 685,00 |
| 17.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,04% | 1.112,00 |
| 15.10.2024 | 25,25 | 25,25 | 25,24 | 25,24 | 0,04% | 7.800,00 |
| 14.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,00% | 700,00 |
| 11.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,04% | 3.809,00 |
| 10.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,04% | 420,00 |
| 08.10.2024 | 25,22 | 25,22 | 25,21 | 25,21 | 0,00% | 763,00 |
| 07.10.2024 | 25,21 | 25,23 | 25,21 | 25,21 | 0,04% | 7.123,00 |
| 03.10.2024 | 25,19 | 25,20 | 25,19 | 25,20 | 0,04% | 5.940,00 |
| 01.10.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,04% | 13.192,00 |
| 30.09.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | 10.900,00 |
| 27.09.2024 | 25,17 | 25,18 | 25,17 | 25,18 | 0,08% | 2.004,00 |
| 25.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,04% | 1.108,00 |
| 24.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 1.951,00 |
| 23.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 449,00 |
| 20.09.2024 | 25,14 | 25,15 | 25,14 | 25,15 | 0,08% | 1.092,00 |
| 19.09.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 300,00 |
| 18.09.2024 | 25,14 | 25,14 | 25,13 | 25,13 | 0,00% | 2.377,00 |
| 17.09.2024 | 25,14 | 25,14 | 25,13 | 25,13 | 0,00% | 596,00 |
| 16.09.2024 | 25,12 | 25,14 | 25,12 | 25,13 | 0,08% | 5.592,00 |
| 13.09.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,00% | 350,00 |
| 12.09.2024 | 25,10 | 25,11 | 25,10 | 25,11 | 0,04% | 1.747,00 |
| 11.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,02% | 2.386,00 |
| 10.09.2024 | 25,10 | 25,11 | 25,10 | 25,10 | 0,06% | 2.401,00 |
| 09.09.2024 | 25,09 | 25,11 | 25,08 | 25,08 | 0,00% | 12.949,00 |
| 06.09.2024 | 25,07 | 25,12 | 25,07 | 25,08 | 0,00% | 16.562,00 |
| 05.09.2024 | 25,08 | 25,09 | 25,07 | 25,08 | 0,04% | 10.117,00 |
| 04.09.2024 | 25,07 | 25,07 | 25,06 | 25,07 | 0,00% | 1.435,00 |
| 03.09.2024 | 25,07 | 25,08 | 25,07 | 25,07 | -0,04% | 413,00 |
| 30.08.2024 | 25,03 | 25,08 | 25,03 | 25,08 | 0,12% | 928,00 |
| 29.08.2024 | 25,03 | 25,05 | 25,03 | 25,05 | 0,00% | 3.460,00 |
| 28.08.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | 461,00 |
| 27.08.2024 | 25,05 | 25,06 | 25,05 | 25,05 | 0,08% | 506,00 |
| 26.08.2024 | 25,04 | 25,04 | 25,02 | 25,03 | 0,04% | 3.769,00 |
| 23.08.2024 | 25,02 | 25,03 | 25,02 | 25,02 | 0,00% | 2.889,00 |
| 22.08.2024 | 25,02 | 25,02 | 24,98 | 25,02 | 0,04% | 3.231,00 |
| 20.08.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,04% | 241,00 |
| 19.08.2024 | 25,00 | 25,02 | 25,00 | 25,02 | 0,16% | 1.343,00 |
| 16.08.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | 1.001,00 |
| 15.08.2024 | 25,02 | 25,02 | 25,00 | 25,00 | 0,08% | 297,00 |
| 12.08.2024 | 25,02 | 25,02 | 24,98 | 24,98 | -0,16% | 1.173,00 |
| 09.08.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,04% | 826,00 |
| 08.08.2024 | 25,00 | 25,01 | 25,00 | 25,01 | 0,04% | 1.061,00 |
| 07.08.2024 | 25,03 | 25,03 | 24,92 | 25,00 | 0,08% | 2.890,00 |
| 06.08.2024 | 24,99 | 24,99 | 24,98 | 24,98 | 0,00% | 350,00 |
| 05.08.2024 | 24,95 | 24,98 | 24,95 | 24,98 | 0,12% | 795,00 |
| 02.08.2024 | 24,96 | 24,96 | 24,93 | 24,95 | -0,16% | 1.336,00 |
| 01.08.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -1,03% | 1.320,00 |
| 31.07.2024 | 25,24 | 25,26 | 25,24 | 25,25 | -0,05% | 1.569,00 |
| 30.07.2024 | 25,28 | 25,28 | 25,25 | 25,26 | 0,13% | 760,00 |
| 26.07.2024 | 25,22 | 25,23 | 25,21 | 25,23 | 0,04% | 944,00 |
| 25.07.2024 | 25,25 | 25,25 | 25,22 | 25,22 | 0,04% | 500,00 |
| 24.07.2024 | 25,25 | 25,25 | 25,21 | 25,21 | 0,04% | 2.202,00 |
| 19.07.2024 | 25,21 | 25,21 | 25,20 | 25,20 | 0,00% | 1.654,00 |
| 17.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 2.954,00 |
| 16.07.2024 | 25,15 | 25,20 | 25,15 | 25,20 | 0,16% | 1.084,00 |
| 15.07.2024 | 25,16 | 25,17 | 25,14 | 25,16 | -0,04% | 3.199,00 |
| 12.07.2024 | 25,17 | 25,17 | 25,14 | 25,17 | 0,04% | 1.692,00 |
| 11.07.2024 | 25,14 | 25,19 | 25,14 | 25,16 | -0,05% | 1.851,00 |
| 10.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,13% | 255,00 |
| 09.07.2024 | 25,14 | 25,19 | 25,14 | 25,14 | 0,08% | 4.550,00 |
| 03.07.2024 | 25,11 | 25,12 | 25,11 | 25,12 | 0,12% | 12.300,00 |
| 01.07.2024 | 25,09 | 25,11 | 25,09 | 25,09 | -0,05% | 2.950,00 |
| 28.06.2024 | 25,08 | 25,12 | 25,08 | 25,10 | -0,15% | 6.000,00 |
| 27.06.2024 | 25,07 | 25,14 | 25,07 | 25,14 | 0,16% | 380,00 |
| 26.06.2024 | 25,09 | 25,11 | 25,09 | 25,10 | 0,12% | 1.249,00 |
| 25.06.2024 | 25,08 | 25,08 | 25,07 | 25,07 | 0,08% | 324,00 |
| 24.06.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,02% | 582,00 |
| 21.06.2024 | 25,04 | 25,05 | 25,04 | 25,05 | 0,02% | 2.551,00 |
| 20.06.2024 | 25,05 | 25,05 | 25,04 | 25,04 | 0,00% | 509,00 |
| 18.06.2024 | 25,03 | 25,04 | 25,03 | 25,04 | 0,08% | 792,00 |
| 13.06.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,04% | 2.001,00 |
| 12.06.2024 | 25,01 | 25,01 | 25,00 | 25,01 | 0,04% | 3.886,00 |
| 10.06.2024 | 25,01 | 25,01 | 24,99 | 25,00 | -0,16% | 2.010,00 |
| 06.06.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | 560,00 |
| 05.06.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,16% | 1.678,00 |
| 04.06.2024 | 25,00 | 25,01 | 25,00 | 25,00 | 0,04% | 1.100,00 |
| 03.06.2024 | 25,01 | 25,01 | 24,98 | 24,99 | 0,04% | 857,00 |
| 31.05.2024 | 24,98 | 25,03 | 24,98 | 24,98 | 0,00% | 953,00 |
| 30.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,08% | 220,00 |
| 29.05.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,12% | 318,00 |
| 28.05.2024 | 24,93 | 24,99 | 24,92 | 24,99 | 0,20% | 6.029,00 |
| 24.05.2024 | 24,93 | 24,94 | 24,92 | 24,94 | 0,08% | 3.784,00 |
| 23.05.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | 705,00 |
| 22.05.2024 | 24,93 | 24,93 | 24,92 | 24,92 | -0,04% | 885,00 |
| 21.05.2024 | 24,95 | 24,95 | 24,92 | 24,93 | -0,04% | 1.323,00 |
| 20.05.2024 | 24,95 | 24,95 | 24,94 | 24,94 | -0,04% | 1.057,00 |
| 17.05.2024 | 24,99 | 24,99 | 24,91 | 24,95 | -0,16% | 2.070,00 |
| 16.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,03% | 560,00 |
| 15.05.2024 | 25,00 | 25,00 | 24,95 | 24,98 | 0,13% | 1.673,00 |
| 14.05.2024 | 24,99 | 24,99 | 24,95 | 24,95 | -0,46% | 742,00 |
| 10.05.2024 | 24,89 | 25,07 | 24,89 | 25,07 | 0,65% | 3.863,00 |
| 09.05.2024 | 24,94 | 24,94 | 24,88 | 24,90 | -0,14% | 3.291,00 |