Echtzeit-Aktienkurs XAI Octagon Floating Rate & Alternative Income Term Trust
Bid:
Ask:
Aktienkurse zur XAI Octagon Floating Rate & Alternative Income Term Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 19,44 | 19,44 | 18,90 | 19,34 | 0,16% | 60.985,00 |
| 17.08.2026 | 19,14 | 19,39 | 19,11 | 19,31 | 0,16% | 86.905,00 |
| 14.08.2026 | 19,33 | 19,37 | 19,22 | 19,28 | 0,00% | 59.661,00 |
| 13.08.2026 | 19,16 | 19,39 | 19,08 | 19,28 | 0,63% | 86.158,00 |
| 12.08.2026 | 19,29 | 19,48 | 19,11 | 19,16 | 0,00% | 66.068,00 |
| 11.08.2026 | 19,07 | 19,24 | 18,89 | 19,16 | 1,11% | 88.912,00 |
| 10.08.2026 | 19,00 | 19,32 | 18,90 | 18,95 | 0,00% | 52.226,00 |
| 07.08.2026 | 18,70 | 19,00 | 18,68 | 18,95 | 1,88% | 36.361,00 |
| 06.08.2026 | 18,62 | 18,75 | 18,50 | 18,60 | -0,32% | 55.950,00 |
| 05.08.2026 | 18,80 | 18,87 | 18,66 | 18,66 | -0,74% | 44.027,00 |
| 04.08.2026 | 18,80 | 18,86 | 18,71 | 18,80 | 0,43% | 79.231,00 |
| 03.08.2026 | 18,38 | 18,81 | 18,24 | 18,72 | -0,48% | 82.848,00 |
| 31.07.2026 | 18,90 | 18,94 | 18,73 | 18,81 | -0,48% | 111.026,00 |
| 30.07.2026 | 18,59 | 18,98 | 18,45 | 18,90 | 2,05% | 110.952,00 |
| 29.07.2026 | 18,90 | 18,90 | 18,47 | 18,52 | -0,96% | 65.756,00 |
| 28.07.2026 | 18,45 | 18,75 | 18,37 | 18,70 | 1,91% | 202.419,00 |
| 27.07.2026 | 17,94 | 18,37 | 17,88 | 18,35 | 4,44% | 149.841,00 |
| 24.07.2026 | 17,55 | 17,66 | 17,40 | 17,57 | -0,40% | 96.019,00 |
| 23.07.2026 | 17,64 | 17,68 | 17,53 | 17,64 | -0,40% | 112.997,00 |
| 22.07.2026 | 17,45 | 17,73 | 17,44 | 17,71 | 1,43% | 64.863,00 |
| 21.07.2026 | 17,50 | 17,57 | 17,40 | 17,46 | 0,40% | 58.771,00 |
| 20.07.2026 | 17,02 | 17,55 | 17,00 | 17,39 | 1,58% | 143.559,00 |
| 17.07.2026 | 17,27 | 17,27 | 16,94 | 17,12 | -1,72% | 138.004,00 |
| 16.07.2026 | 17,31 | 17,50 | 17,31 | 17,42 | 0,23% | 71.835,00 |
| 15.07.2026 | 17,47 | 17,64 | 17,30 | 17,38 | -1,92% | 95.615,00 |
| 14.07.2026 | 17,79 | 17,94 | 17,70 | 17,72 | -0,11% | 63.340,00 |
| 13.07.2026 | 18,00 | 18,07 | 17,67 | 17,74 | -1,61% | 75.231,00 |
| 10.07.2026 | 17,91 | 18,10 | 17,89 | 18,03 | 0,67% | 261.710,00 |
| 09.07.2026 | 17,95 | 18,10 | 17,79 | 17,91 | 0,45% | 74.316,00 |
| 08.07.2026 | 17,76 | 17,95 | 17,68 | 17,83 | -0,11% | 65.776,00 |
| 07.07.2026 | 17,74 | 17,95 | 17,63 | 17,85 | 0,00% | 71.527,00 |
| 06.07.2026 | 17,67 | 17,98 | 17,51 | 17,85 | 0,34% | 109.090,00 |
| 02.07.2026 | 17,65 | 17,90 | 17,56 | 17,79 | 0,79% | 64.888,00 |
| 01.07.2026 | 17,72 | 17,75 | 17,45 | 17,65 | 0,57% | 65.503,00 |
| 30.06.2026 | 17,57 | 17,74 | 17,40 | 17,55 | -0,62% | 114.826,00 |
| 29.06.2026 | 17,55 | 17,75 | 17,43 | 17,66 | 1,44% | 62.773,00 |
| 26.06.2026 | 17,10 | 17,46 | 17,10 | 17,41 | 1,28% | 84.318,00 |
| 25.06.2026 | 17,19 | 17,31 | 17,18 | 17,19 | 0,12% | 56.600,00 |
| 24.06.2026 | 17,17 | 17,27 | 17,11 | 17,17 | 0,00% | 57.036,00 |
| 23.06.2026 | 17,05 | 17,30 | 17,05 | 17,17 | -0,06% | 194.757,00 |
| 22.06.2026 | 17,14 | 17,23 | 17,09 | 17,18 | -0,29% | 57.217,00 |
| 18.06.2026 | 17,12 | 17,39 | 17,08 | 17,23 | 0,47% | 83.798,00 |
| 17.06.2026 | 17,44 | 17,51 | 17,11 | 17,15 | -1,66% | 159.217,00 |
| 16.06.2026 | 17,54 | 17,57 | 17,37 | 17,44 | -0,63% | 109.246,00 |
| 15.06.2026 | 17,48 | 17,81 | 17,48 | 17,55 | -2,12% | 90.025,00 |
| 12.06.2026 | 18,04 | 18,04 | 17,88 | 17,93 | 0,28% | 101.438,00 |
| 11.06.2026 | 17,88 | 18,02 | 17,83 | 17,88 | -0,17% | 87.124,00 |
| 10.06.2026 | 18,15 | 18,20 | 17,91 | 17,91 | -1,34% | 35.020,00 |
| 09.06.2026 | 18,30 | 18,39 | 18,07 | 18,15 | -0,53% | 29.992,00 |
| 08.06.2026 | 18,08 | 18,33 | 18,08 | 18,25 | 1,00% | 61.527,00 |
| 05.06.2026 | 18,11 | 18,30 | 17,91 | 18,07 | -1,26% | 59.697,00 |
| 04.06.2026 | 18,25 | 18,49 | 18,20 | 18,30 | 0,05% | 62.691,00 |
| 03.06.2026 | 18,47 | 18,49 | 18,18 | 18,29 | -1,03% | 70.707,00 |
| 02.06.2026 | 18,49 | 18,58 | 18,28 | 18,48 | 0,11% | 114.743,00 |
| 01.06.2026 | 18,48 | 18,60 | 18,27 | 18,46 | -0,70% | 114.465,00 |
| 29.05.2026 | 18,42 | 18,64 | 18,42 | 18,59 | 0,81% | 68.809,00 |
| 28.05.2026 | 18,27 | 18,64 | 18,27 | 18,44 | 0,05% | 38.205,00 |
| 27.05.2026 | 18,50 | 18,55 | 18,33 | 18,43 | -0,70% | 59.429,00 |
| 26.05.2026 | 18,81 | 18,82 | 18,54 | 18,56 | -1,38% | 110.683,00 |
| 22.05.2026 | 18,96 | 19,00 | 18,79 | 18,82 | -0,53% | 45.329,00 |
| 21.05.2026 | 18,84 | 18,93 | 18,68 | 18,92 | 0,42% | 35.863,00 |
| 20.05.2026 | 18,99 | 18,99 | 18,54 | 18,84 | -0,32% | 113.160,00 |
| 19.05.2026 | 19,11 | 19,11 | 18,80 | 18,90 | -0,84% | 64.809,00 |
| 18.05.2026 | 19,11 | 19,16 | 18,81 | 19,06 | -0,26% | 95.926,00 |
| 15.05.2026 | 19,21 | 19,34 | 19,11 | 19,11 | -1,90% | 81.207,00 |
| 14.05.2026 | 19,35 | 19,48 | 19,35 | 19,48 | 0,72% | 95.435,00 |
| 13.05.2026 | 19,30 | 19,37 | 19,15 | 19,34 | 0,52% | 70.190,00 |
| 12.05.2026 | 19,36 | 19,39 | 19,20 | 19,24 | -0,62% | 80.422,00 |
| 11.05.2026 | 19,18 | 19,46 | 19,18 | 19,36 | 0,78% | 67.798,00 |
| 08.05.2026 | 19,16 | 19,24 | 19,05 | 19,21 | 0,95% | 59.158,00 |
| 07.05.2026 | 19,01 | 19,16 | 18,85 | 19,03 | 0,16% | 57.821,00 |
| 06.05.2026 | 19,00 | 19,18 | 18,75 | 19,00 | 0,74% | 195.846,00 |
| 05.05.2026 | 18,66 | 18,88 | 18,66 | 18,86 | 1,13% | 88.930,00 |
| 04.05.2026 | 18,65 | 18,76 | 18,42 | 18,65 | -0,59% | 163.063,00 |
| 01.05.2026 | 18,65 | 18,89 | 18,65 | 18,76 | 0,70% | 157.219,00 |
| 30.04.2026 | 18,60 | 18,74 | 18,52 | 18,63 | 0,70% | 176.367,00 |
| 29.04.2026 | 18,43 | 18,65 | 18,40 | 18,50 | 0,54% | 99.478,00 |
| 28.04.2026 | 18,38 | 18,49 | 18,33 | 18,40 | 0,44% | 96.154,00 |
| 27.04.2026 | 18,22 | 18,38 | 18,16 | 18,32 | 1,16% | 53.570,00 |
| 24.04.2026 | 18,17 | 18,23 | 18,08 | 18,11 | 0,39% | 46.837,00 |
| 23.04.2026 | 18,17 | 18,17 | 17,96 | 18,04 | -0,22% | 66.563,00 |
| 22.04.2026 | 18,05 | 18,18 | 18,00 | 18,08 | 0,17% | 39.653,00 |
| 21.04.2026 | 18,12 | 18,16 | 18,00 | 18,05 | 0,39% | 43.968,00 |
| 20.04.2026 | 17,84 | 18,15 | 17,82 | 17,98 | 1,18% | 88.924,00 |
| 17.04.2026 | 17,66 | 17,82 | 17,54 | 17,77 | 1,54% | 52.892,00 |
| 16.04.2026 | 17,39 | 17,75 | 17,39 | 17,50 | 0,23% | 67.053,00 |
| 15.04.2026 | 17,16 | 17,60 | 17,09 | 17,46 | -0,23% | 85.438,00 |
| 14.04.2026 | 17,84 | 17,87 | 17,50 | 17,50 | -1,07% | 130.315,00 |
| 13.04.2026 | 17,60 | 17,80 | 17,50 | 17,69 | 0,51% | 155.186,00 |
| 10.04.2026 | 17,47 | 17,72 | 17,47 | 17,60 | -0,06% | 43.892,00 |
| 09.04.2026 | 17,60 | 17,77 | 17,40 | 17,61 | 0,23% | 173.677,00 |
| 08.04.2026 | 17,24 | 17,73 | 17,22 | 17,57 | 3,05% | 120.587,00 |
| 07.04.2026 | 16,90 | 17,16 | 16,75 | 17,05 | 1,13% | 78.702,00 |
| 06.04.2026 | 16,88 | 16,89 | 16,65 | 16,86 | 0,66% | 85.535,00 |
| 02.04.2026 | 16,20 | 16,89 | 16,18 | 16,75 | -1,87% | 209.108,00 |
| 01.04.2026 | 17,08 | 17,20 | 16,93 | 17,07 | -0,64% | 169.096,00 |
| 31.03.2026 | 16,75 | 17,21 | 16,70 | 17,18 | 2,69% | 89.215,00 |
| 30.03.2026 | 16,85 | 16,88 | 16,57 | 16,73 | -0,71% | 76.859,00 |
| 27.03.2026 | 17,03 | 17,03 | 16,82 | 16,85 | -1,00% | 54.133,00 |
| 26.03.2026 | 16,21 | 17,02 | 16,15 | 17,02 | 4,29% | 140.349,00 |