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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,18 | 11,28 | 11,12 | 11,19 | 0,72% | 28.401,00 |
| 16.04.2026 | 11,14 | 11,17 | 11,11 | 11,11 | -0,09% | 31.477,00 |
| 15.04.2026 | 11,15 | 11,20 | 11,09 | 11,12 | -0,22% | 35.841,00 |
| 14.04.2026 | 11,07 | 11,24 | 11,05 | 11,15 | 1,04% | 38.866,00 |
| 13.04.2026 | 11,07 | 11,09 | 11,00 | 11,03 | -0,54% | 30.520,00 |
| 10.04.2026 | 11,07 | 11,13 | 11,07 | 11,09 | 0,27% | 20.267,00 |
| 09.04.2026 | 11,00 | 11,20 | 10,99 | 11,06 | 0,64% | 59.876,00 |
| 08.04.2026 | 10,88 | 11,04 | 10,88 | 10,99 | 1,38% | 56.481,00 |
| 07.04.2026 | 10,70 | 10,87 | 10,70 | 10,84 | 0,74% | 32.756,00 |
| 06.04.2026 | 10,72 | 10,79 | 10,70 | 10,76 | 0,56% | 55.301,00 |
| 02.04.2026 | 10,75 | 10,81 | 10,62 | 10,70 | -0,47% | 38.880,00 |
| 01.04.2026 | 10,83 | 10,89 | 10,61 | 10,75 | 0,00% | 59.147,00 |
| 31.03.2026 | 10,54 | 10,88 | 10,54 | 10,75 | 2,28% | 80.697,00 |
| 30.03.2026 | 10,44 | 10,56 | 10,44 | 10,51 | 0,67% | 71.108,00 |
| 27.03.2026 | 10,57 | 10,72 | 10,42 | 10,44 | -0,76% | 56.088,00 |
| 26.03.2026 | 10,70 | 10,75 | 10,52 | 10,52 | -2,05% | 60.700,00 |
| 25.03.2026 | 10,81 | 10,88 | 10,72 | 10,74 | -0,83% | 47.775,00 |
| 24.03.2026 | 10,77 | 10,86 | 10,77 | 10,83 | -0,55% | 34.959,00 |
| 23.03.2026 | 10,87 | 10,94 | 10,77 | 10,89 | 1,11% | 55.310,00 |
| 20.03.2026 | 10,97 | 11,00 | 10,70 | 10,77 | -1,91% | 55.362,00 |
| 19.03.2026 | 10,99 | 11,10 | 10,93 | 10,98 | 0,00% | 27.920,00 |
| 18.03.2026 | 10,91 | 11,03 | 10,91 | 10,98 | 0,18% | 20.481,00 |
| 17.03.2026 | 10,90 | 11,02 | 10,90 | 10,96 | 0,55% | 39.759,00 |
| 16.03.2026 | 10,77 | 10,92 | 10,77 | 10,90 | 1,11% | 31.662,00 |
| 13.03.2026 | 10,90 | 10,90 | 10,75 | 10,78 | -0,65% | 69.517,00 |
| 12.03.2026 | 10,95 | 10,96 | 10,72 | 10,85 | 0,46% | 48.222,00 |
| 11.03.2026 | 10,89 | 10,96 | 10,80 | 10,80 | -0,83% | 40.130,00 |
| 10.03.2026 | 10,81 | 11,07 | 10,81 | 10,89 | 1,30% | 163,00 |
| 09.03.2026 | 10,78 | 10,90 | 10,71 | 10,75 | -0,74% | 163,00 |
| 06.03.2026 | 11,18 | 11,18 | 10,83 | 10,83 | -3,13% | 163,00 |
| 05.03.2026 | 11,26 | 11,28 | 11,16 | 11,18 | -0,80% | 163,00 |
| 04.03.2026 | 11,36 | 11,36 | 11,22 | 11,27 | 0,18% | 163,00 |
| 03.03.2026 | 11,33 | 11,33 | 11,15 | 11,25 | -0,62% | 163,00 |
| 02.03.2026 | 11,33 | 11,39 | 11,30 | 11,32 | -0,18% | 163,00 |
| 27.02.2026 | 11,21 | 11,36 | 11,19 | 11,34 | 1,61% | 163,00 |
| 26.02.2026 | 11,13 | 11,20 | 11,13 | 11,16 | 0,27% | 163,00 |
| 25.02.2026 | 11,24 | 11,24 | 11,07 | 11,13 | -0,62% | 163,00 |
| 24.02.2026 | 11,25 | 11,25 | 11,19 | 11,20 | -0,36% | 163,00 |
| 23.02.2026 | 11,28 | 11,32 | 11,22 | 11,24 | -0,09% | 163,00 |
| 20.02.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -1,23% | 57.488,00 |
| 19.02.2026 | 11,40 | 11,42 | 11,38 | 11,39 | 0,09% | 45.507,00 |
| 18.02.2026 | 11,34 | 11,44 | 11,34 | 11,38 | 0,62% | 67.565,00 |
| 17.02.2026 | 11,30 | 11,33 | 11,24 | 11,31 | 0,44% | 51.963,00 |
| 13.02.2026 | 11,25 | 11,29 | 11,18 | 11,26 | 0,27% | 29.850,00 |
| 12.02.2026 | 11,26 | 11,30 | 11,23 | 11,23 | -0,27% | 86.715,00 |
| 11.02.2026 | 11,24 | 11,29 | 11,19 | 11,26 | 0,45% | 64.128,00 |
| 10.02.2026 | 11,26 | 11,29 | 11,20 | 11,21 | -0,27% | 33.961,00 |
| 09.02.2026 | 11,22 | 11,28 | 11,21 | 11,24 | 0,36% | 63.028,00 |
| 06.02.2026 | 11,20 | 11,21 | 11,13 | 11,20 | 0,36% | 57.813,00 |
| 05.02.2026 | 11,12 | 11,22 | 11,10 | 11,16 | 0,63% | 101.181,00 |
| 04.02.2026 | 11,13 | 11,14 | 11,04 | 11,09 | -0,09% | 63.285,00 |
| 03.02.2026 | 10,98 | 11,12 | 10,97 | 11,10 | 1,09% | 99.568,00 |
| 02.02.2026 | 11,00 | 11,01 | 10,93 | 10,98 | 0,18% | 52.180,00 |
| 30.01.2026 | 10,99 | 11,02 | 10,95 | 10,96 | -0,18% | 64.745,00 |
| 29.01.2026 | 10,94 | 10,99 | 10,91 | 10,98 | 0,27% | 49.612,00 |
| 28.01.2026 | 10,95 | 10,96 | 10,92 | 10,95 | 0,27% | 49.060,00 |
| 27.01.2026 | 10,93 | 10,96 | 10,90 | 10,92 | 0,09% | 62.854,00 |
| 26.01.2026 | 10,94 | 10,99 | 10,89 | 10,91 | -0,09% | 70.109,00 |
| 23.01.2026 | 10,94 | 10,97 | 10,88 | 10,92 | -0,91% | 63.888,00 |
| 22.01.2026 | 11,04 | 11,08 | 11,01 | 11,02 | -0,27% | 85.186,00 |
| 21.01.2026 | 11,00 | 11,05 | 10,98 | 11,05 | 0,82% | 108.473,00 |
| 20.01.2026 | 11,05 | 11,06 | 10,96 | 10,96 | -1,62% | 192.543,00 |
| 16.01.2026 | 11,18 | 11,18 | 11,10 | 11,14 | -0,45% | 67.065,00 |
| 15.01.2026 | 11,16 | 11,19 | 11,09 | 11,19 | 0,18% | 63.666,00 |
| 14.01.2026 | 11,13 | 11,17 | 11,10 | 11,17 | 0,27% | 31.636,00 |
| 13.01.2026 | 11,16 | 11,16 | 11,12 | 11,14 | -0,18% | 50.185,00 |
| 12.01.2026 | 11,13 | 11,17 | 11,09 | 11,16 | 0,09% | 107.498,00 |
| 09.01.2026 | 11,07 | 11,19 | 11,05 | 11,15 | 1,18% | 146.729,00 |
| 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 |