Echtzeit-Aktienkurs Western Asset Mortgage Defined Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur Western Asset Mortgage Defined Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,99 | 11,02 | 10,94 | 11,02 | 0,18% | 105.579,00 |
| 07.01.2026 | 11,04 | 11,05 | 10,98 | 11,00 | -0,27% | 49.282,00 |
| 06.01.2026 | 11,05 | 11,07 | 10,95 | 11,03 | -0,18% | 80.854,00 |
| 05.01.2026 | 11,00 | 11,05 | 10,95 | 11,05 | 1,10% | 97.104,00 |
| 02.01.2026 | 11,03 | 11,04 | 10,92 | 10,93 | -1,18% | 93.868,00 |
| 31.12.2025 | 10,99 | 11,06 | 10,95 | 11,06 | 0,27% | 181.623,00 |
| 30.12.2025 | 10,97 | 11,09 | 10,97 | 11,03 | 0,27% | 142.631,00 |
| 29.12.2025 | 11,07 | 11,07 | 10,97 | 11,00 | -0,63% | 174.609,00 |
| 26.12.2025 | 11,08 | 11,08 | 11,06 | 11,07 | 0,18% | 95.811,00 |
| 24.12.2025 | 11,00 | 11,05 | 10,99 | 11,05 | 0,45% | 74.202,00 |
| 23.12.2025 | 11,04 | 11,07 | 10,99 | 11,00 | -1,43% | 72.547,00 |
| 22.12.2025 | 11,30 | 11,30 | 11,16 | 11,16 | -0,80% | 86.995,00 |
| 19.12.2025 | 11,31 | 11,31 | 11,25 | 11,25 | -0,44% | 69.230,00 |
| 18.12.2025 | 11,27 | 11,32 | 11,25 | 11,30 | 0,27% | 100.618,00 |
| 17.12.2025 | 11,27 | 11,30 | 11,20 | 11,27 | -1,57% | 72.305,00 |
| 16.12.2025 | 11,20 | 11,45 | 11,16 | 11,45 | 2,23% | 47.942,00 |
| 15.12.2025 | 11,10 | 11,23 | 11,10 | 11,20 | 0,90% | 66.131,00 |
| 12.12.2025 | 11,12 | 11,23 | 11,06 | 11,10 | -0,54% | 100.450,00 |
| 11.12.2025 | 11,23 | 11,24 | 11,14 | 11,16 | -0,71% | 70.116,00 |
| 10.12.2025 | 11,18 | 11,27 | 11,15 | 11,24 | 0,72% | 95.111,00 |
| 09.12.2025 | 11,42 | 11,48 | 11,08 | 11,16 | -2,28% | 276.821,00 |
| 08.12.2025 | 11,50 | 11,50 | 11,42 | 11,42 | -0,70% | 57.850,00 |
| 05.12.2025 | 11,55 | 11,61 | 11,46 | 11,50 | -0,26% | 40.978,00 |
| 04.12.2025 | 11,57 | 11,70 | 11,52 | 11,53 | -0,35% | 56.199,00 |
| 03.12.2025 | 11,57 | 11,62 | 11,52 | 11,57 | 0,09% | 60.735,00 |
| 02.12.2025 | 11,62 | 11,62 | 11,55 | 11,56 | -0,17% | 43.628,00 |
| 01.12.2025 | 11,64 | 11,68 | 11,56 | 11,58 | -0,34% | 55.914,00 |
| 28.11.2025 | 11,64 | 11,67 | 11,57 | 11,62 | 0,17% | 34.421,00 |
| 26.11.2025 | 11,70 | 11,70 | 11,57 | 11,60 | -0,51% | 71.077,00 |
| 25.11.2025 | 11,72 | 11,78 | 11,66 | 11,66 | -0,77% | 94.852,00 |
| 24.11.2025 | 11,81 | 11,84 | 11,75 | 11,75 | -0,51% | 29.443,00 |
| 21.11.2025 | 11,77 | 11,84 | 11,76 | 11,81 | 0,51% | 52.307,00 |
| 20.11.2025 | 11,89 | 11,90 | 11,75 | 11,75 | -2,08% | 59.100,00 |
| 19.11.2025 | 11,97 | 12,05 | 11,94 | 12,00 | 0,50% | 36.692,00 |
| 18.11.2025 | 11,93 | 12,07 | 11,90 | 11,94 | -0,33% | 59.313,00 |
| 17.11.2025 | 11,95 | 12,00 | 11,92 | 11,98 | 0,17% | 33.035,00 |
| 14.11.2025 | 11,94 | 11,99 | 11,93 | 11,96 | -0,24% | 18.046,00 |
| 13.11.2025 | 11,98 | 12,03 | 11,96 | 11,99 | -0,26% | 16.395,00 |
| 12.11.2025 | 12,01 | 12,03 | 11,97 | 12,02 | -0,08% | 28.850,00 |
| 11.11.2025 | 11,95 | 12,03 | 11,95 | 12,03 | 0,42% | 22.711,00 |
| 10.11.2025 | 12,02 | 12,02 | 11,91 | 11,98 | 0,17% | 33.276,00 |
| 07.11.2025 | 11,86 | 12,02 | 11,86 | 11,96 | 0,42% | 22.978,00 |
| 06.11.2025 | 11,94 | 11,94 | 11,85 | 11,91 | -0,50% | 25.007,00 |
| 05.11.2025 | 11,99 | 12,03 | 11,90 | 11,97 | -0,08% | 28.816,00 |
| 04.11.2025 | 11,96 | 12,02 | 11,94 | 11,98 | 0,00% | 27.676,00 |
| 03.11.2025 | 11,96 | 12,00 | 11,95 | 11,98 | 0,25% | 44.349,00 |
| 31.10.2025 | 11,88 | 11,95 | 11,83 | 11,95 | 0,41% | 22.387,00 |
| 30.10.2025 | 11,94 | 11,94 | 11,84 | 11,90 | -0,41% | 31.528,00 |
| 29.10.2025 | 11,93 | 12,00 | 11,90 | 11,95 | 0,25% | 49.662,00 |
| 28.10.2025 | 11,89 | 11,94 | 11,86 | 11,92 | 0,21% | 23.127,00 |
| 27.10.2025 | 11,93 | 11,95 | 11,86 | 11,90 | -0,21% | 49.365,00 |
| 24.10.2025 | 11,90 | 11,97 | 11,89 | 11,92 | -1,16% | 43.981,00 |
| 23.10.2025 | 11,98 | 12,06 | 11,93 | 12,06 | 0,92% | 35.037,00 |
| 22.10.2025 | 11,96 | 12,08 | 11,93 | 11,95 | -0,08% | 49.144,00 |
| 21.10.2025 | 11,86 | 12,00 | 11,86 | 11,96 | 0,93% | 37.519,00 |
| 20.10.2025 | 11,92 | 11,93 | 11,82 | 11,85 | -0,34% | 49.806,00 |
| 17.10.2025 | 12,00 | 12,01 | 11,84 | 11,89 | -0,75% | 71.393,00 |
| 16.10.2025 | 12,05 | 12,06 | 11,93 | 11,98 | -0,42% | 25.665,00 |
| 15.10.2025 | 12,03 | 12,07 | 12,00 | 12,03 | 0,17% | 47.335,00 |
| 14.10.2025 | 12,02 | 12,03 | 11,95 | 12,01 | -0,33% | 21.331,00 |
| 13.10.2025 | 12,00 | 12,05 | 11,94 | 12,05 | 1,09% | 89.733,00 |
| 10.10.2025 | 11,97 | 11,98 | 11,91 | 11,92 | -0,45% | 38.674,00 |
| 09.10.2025 | 11,93 | 11,97 | 11,89 | 11,97 | 0,45% | 36.131,00 |
| 08.10.2025 | 11,88 | 11,96 | 11,88 | 11,92 | 0,42% | 41.291,00 |
| 07.10.2025 | 11,87 | 11,93 | 11,85 | 11,87 | 0,25% | 52.216,00 |
| 06.10.2025 | 11,77 | 11,84 | 11,75 | 11,84 | 0,09% | 38.686,00 |
| 02.10.2025 | 11,75 | 11,88 | 11,73 | 11,83 | 0,59% | 47.408,00 |
| 01.10.2025 | 11,74 | 11,80 | 11,72 | 11,76 | 0,34% | 63.053,00 |
| 30.09.2025 | 11,69 | 11,79 | 11,69 | 11,72 | 0,34% | 31.257,00 |
| 29.09.2025 | 11,70 | 11,76 | 11,66 | 11,68 | -0,17% | 49.837,00 |
| 26.09.2025 | 11,79 | 11,82 | 11,70 | 11,70 | -0,85% | 35.911,00 |
| 25.09.2025 | 11,81 | 11,94 | 11,75 | 11,80 | 0,00% | 45.138,00 |
| 24.09.2025 | 11,93 | 11,93 | 11,80 | 11,80 | -1,34% | 72.106,00 |
| 23.09.2025 | 11,98 | 12,05 | 11,90 | 11,96 | -1,16% | 43.966,00 |
| 22.09.2025 | 12,05 | 12,11 | 12,02 | 12,10 | 0,41% | 91.576,00 |
| 19.09.2025 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | 44.378,00 |
| 18.09.2025 | 12,00 | 12,02 | 11,94 | 12,00 | 0,00% | 56.947,00 |
| 17.09.2025 | 11,98 | 12,00 | 11,95 | 12,00 | 0,46% | 71.715,00 |
| 16.09.2025 | 11,93 | 11,98 | 11,92 | 11,95 | 0,13% | 50.760,00 |
| 15.09.2025 | 11,93 | 11,96 | 11,92 | 11,93 | 0,17% | 37.872,00 |
| 12.09.2025 | 11,90 | 11,95 | 11,89 | 11,91 | -0,22% | 35.407,00 |
| 11.09.2025 | 11,93 | 11,94 | 11,92 | 11,94 | 0,14% | 24.852,00 |
| 10.09.2025 | 11,93 | 11,97 | 11,91 | 11,92 | -0,33% | 32.593,00 |
| 09.09.2025 | 11,88 | 11,98 | 11,88 | 11,96 | 0,50% | 86.564,00 |
| 08.09.2025 | 11,95 | 11,95 | 11,86 | 11,90 | -0,11% | 79.312,00 |
| 05.09.2025 | 11,94 | 11,94 | 11,89 | 11,91 | 0,03% | 76.683,00 |
| 04.09.2025 | 11,93 | 11,94 | 11,87 | 11,91 | -0,25% | 49.186,00 |
| 03.09.2025 | 11,93 | 11,95 | 11,89 | 11,94 | 0,17% | 72.797,00 |
| 02.09.2025 | 11,91 | 11,92 | 11,90 | 11,92 | 0,17% | 48.576,00 |
| 29.08.2025 | 11,88 | 11,90 | 11,85 | 11,90 | 0,42% | 33.747,00 |
| 28.08.2025 | 11,82 | 11,87 | 11,81 | 11,85 | 0,00% | 40.990,00 |
| 27.08.2025 | 11,80 | 11,88 | 11,80 | 11,85 | 0,59% | 49.208,00 |
| 26.08.2025 | 11,82 | 11,82 | 11,75 | 11,78 | -0,25% | 79.079,00 |
| 25.08.2025 | 11,82 | 11,84 | 11,77 | 11,81 | -0,08% | 47.146,00 |
| 22.08.2025 | 11,77 | 11,84 | 11,77 | 11,82 | -0,42% | 89.497,00 |
| 21.08.2025 | 11,87 | 11,89 | 11,82 | 11,87 | -0,17% | 53.045,00 |
| 20.08.2025 | 11,86 | 11,90 | 11,82 | 11,89 | 0,51% | 82.631,00 |
| 19.08.2025 | 11,83 | 11,87 | 11,83 | 11,83 | -0,04% | 46.123,00 |
| 18.08.2025 | 11,85 | 11,87 | 11,82 | 11,84 | -0,21% | 66.037,00 |
| 15.08.2025 | 11,87 | 11,88 | 11,85 | 11,86 | -0,08% | 49.696,00 |