Echtzeit-Aktienkurs Calamos Convertible Opportunities and Income Fund
Bid:
Ask:
Aktienkurse zur Calamos Convertible Opportunities and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 9,80 | 9,98 | 9,79 | 9,92 | 1,43% | 258.867,00 |
| 23.04.2025 | 9,78 | 9,90 | 9,75 | 9,78 | 1,77% | 185.801,00 |
| 22.04.2025 | 9,46 | 9,66 | 9,42 | 9,61 | 1,80% | 187.597,00 |
| 21.04.2025 | 9,59 | 9,67 | 9,40 | 9,44 | -1,82% | 416.049,00 |
| 17.04.2025 | 9,46 | 9,64 | 9,46 | 9,62 | 1,96% | 178.185,00 |
| 16.04.2025 | 9,45 | 9,61 | 9,35 | 9,43 | -1,77% | 194.254,00 |
| 15.04.2025 | 9,48 | 9,72 | 9,40 | 9,60 | 2,78% | 867.329,00 |
| 14.04.2025 | 9,29 | 9,53 | 9,21 | 9,34 | 1,74% | 369.602,00 |
| 11.04.2025 | 9,13 | 9,37 | 9,00 | 9,18 | -2,24% | 247.732,00 |
| 10.04.2025 | 9,59 | 9,59 | 9,27 | 9,39 | -2,09% | 295.920,00 |
| 09.04.2025 | 8,91 | 9,62 | 8,80 | 9,59 | 8,12% | 615.056,00 |
| 08.04.2025 | 9,04 | 9,17 | 8,66 | 8,87 | 2,54% | 711.577,00 |
| 07.04.2025 | 8,72 | 8,94 | 8,41 | 8,65 | -3,35% | 878.610,00 |
| 04.04.2025 | 9,30 | 9,40 | 8,80 | 8,95 | -5,89% | 548.457,00 |
| 03.04.2025 | 9,43 | 9,64 | 9,40 | 9,51 | -2,76% | 403.687,00 |
| 02.04.2025 | 9,70 | 9,79 | 9,62 | 9,78 | 0,41% | 169.613,00 |
| 01.04.2025 | 9,61 | 9,75 | 9,45 | 9,74 | 1,56% | 225.497,00 |
| 31.03.2025 | 9,76 | 9,79 | 9,46 | 9,59 | -2,44% | 616.879,00 |
| 28.03.2025 | 9,90 | 9,90 | 9,80 | 9,83 | -1,11% | 249.721,00 |
| 27.03.2025 | 9,99 | 10,00 | 9,85 | 9,94 | -0,90% | 392.690,00 |
| 26.03.2025 | 10,11 | 10,12 | 9,99 | 10,03 | -0,79% | 220.983,00 |
| 25.03.2025 | 10,22 | 10,24 | 10,05 | 10,11 | -1,08% | 214.858,00 |
| 24.03.2025 | 10,07 | 10,23 | 10,02 | 10,22 | 1,79% | 256.460,00 |
| 21.03.2025 | 10,02 | 10,04 | 9,97 | 10,04 | 0,00% | 135.755,00 |
| 20.03.2025 | 10,20 | 10,24 | 9,97 | 10,04 | -1,28% | 467.410,00 |
| 19.03.2025 | 10,10 | 10,20 | 10,02 | 10,17 | 0,99% | 203.049,00 |
| 18.03.2025 | 10,01 | 10,08 | 9,97 | 10,07 | 0,70% | 205.805,00 |
| 17.03.2025 | 10,03 | 10,10 | 10,00 | 10,00 | -0,30% | 264.735,00 |
| 14.03.2025 | 10,00 | 10,07 | 9,92 | 10,03 | 1,21% | 260.392,00 |
| 13.03.2025 | 10,02 | 10,06 | 9,87 | 9,91 | -2,08% | 204.645,00 |
| 12.03.2025 | 9,93 | 10,13 | 9,92 | 10,12 | 2,22% | 267.140,00 |
| 11.03.2025 | 10,00 | 10,03 | 9,85 | 9,90 | -1,59% | 420.474,00 |
| 10.03.2025 | 10,19 | 10,19 | 10,05 | 10,06 | -1,66% | 302.016,00 |
| 07.03.2025 | 10,21 | 10,30 | 10,11 | 10,23 | 0,00% | 210.080,00 |
| 06.03.2025 | 10,38 | 10,40 | 10,21 | 10,23 | -1,63% | 226.595,00 |
| 05.03.2025 | 10,44 | 10,44 | 10,29 | 10,40 | 0,87% | 257.931,00 |
| 04.03.2025 | 10,23 | 10,34 | 10,05 | 10,31 | 0,29% | 265.230,00 |
| 03.03.2025 | 10,39 | 10,45 | 10,16 | 10,28 | -0,19% | 295.052,00 |
| 28.02.2025 | 10,34 | 10,38 | 10,27 | 10,30 | -0,29% | 205.823,00 |
| 27.02.2025 | 10,39 | 10,43 | 10,31 | 10,33 | 0,00% | 254.935,00 |
| 26.02.2025 | 10,62 | 10,68 | 10,28 | 10,33 | -2,27% | 565.877,00 |
| 25.02.2025 | 10,85 | 10,85 | 10,53 | 10,57 | -2,58% | 402.241,00 |
| 24.02.2025 | 11,02 | 11,05 | 10,85 | 10,85 | -1,90% | 314.316,00 |
| 21.02.2025 | 11,17 | 11,22 | 11,02 | 11,06 | -0,54% | 240.809,00 |
| 20.02.2025 | 11,13 | 11,15 | 11,03 | 11,12 | -0,54% | 207.557,00 |
| 19.02.2025 | 11,24 | 11,24 | 11,15 | 11,18 | -0,36% | 99.210,00 |
| 18.02.2025 | 11,24 | 11,26 | 11,19 | 11,22 | -0,36% | 174.085,00 |
| 14.02.2025 | 11,27 | 11,30 | 11,23 | 11,26 | -0,18% | 177.434,00 |
| 13.02.2025 | 11,28 | 11,28 | 11,21 | 11,28 | 0,00% | 152.046,00 |
| 12.02.2025 | 11,24 | 11,28 | 11,21 | 11,28 | 0,00% | 97.488,00 |
| 11.02.2025 | 11,37 | 11,38 | 11,21 | 11,28 | -0,44% | 175.338,00 |
| 10.02.2025 | 11,37 | 11,38 | 11,26 | 11,33 | -0,18% | 180.211,00 |
| 07.02.2025 | 11,39 | 11,45 | 11,30 | 11,35 | -0,18% | 153.782,00 |
| 06.02.2025 | 11,45 | 11,50 | 11,35 | 11,37 | -0,52% | 147.789,00 |
| 05.02.2025 | 11,41 | 11,45 | 11,37 | 11,43 | 0,44% | 135.721,00 |
| 04.02.2025 | 11,30 | 11,39 | 11,28 | 11,38 | 0,62% | 152.930,00 |
| 03.02.2025 | 11,25 | 11,37 | 11,25 | 11,31 | -0,53% | 147.008,00 |
| 31.01.2025 | 11,42 | 11,49 | 11,37 | 11,37 | -0,09% | 100.657,00 |
| 30.01.2025 | 11,35 | 11,40 | 11,30 | 11,38 | 0,62% | 141.087,00 |
| 29.01.2025 | 11,36 | 11,37 | 11,23 | 11,31 | -0,26% | 138.674,00 |
| 28.01.2025 | 11,31 | 11,35 | 11,30 | 11,34 | 0,35% | 113.210,00 |
| 27.01.2025 | 11,34 | 11,38 | 11,23 | 11,30 | -1,14% | 151.565,00 |
| 24.01.2025 | 11,41 | 11,51 | 11,39 | 11,43 | -0,26% | 144.973,00 |
| 23.01.2025 | 11,45 | 11,48 | 11,38 | 11,46 | 0,00% | 194.666,00 |
| 22.01.2025 | 11,56 | 11,58 | 11,41 | 11,46 | -0,26% | 162.233,00 |
| 21.01.2025 | 11,63 | 11,64 | 11,45 | 11,49 | -0,43% | 135.172,00 |
| 17.01.2025 | 11,54 | 11,62 | 11,49 | 11,54 | 0,79% | 112.047,00 |
| 16.01.2025 | 11,44 | 11,49 | 11,37 | 11,45 | 0,09% | 85.238,00 |
| 15.01.2025 | 11,37 | 11,47 | 11,35 | 11,44 | 2,23% | 142.502,00 |
| 14.01.2025 | 11,26 | 11,39 | 11,13 | 11,19 | -0,27% | 192.245,00 |
| 13.01.2025 | 11,36 | 11,42 | 11,16 | 11,22 | -1,84% | 261.167,00 |
| 10.01.2025 | 11,49 | 11,55 | 11,32 | 11,43 | -0,52% | 288.661,00 |
| 08.01.2025 | 11,50 | 11,53 | 11,35 | 11,49 | -0,52% | 212.840,00 |
| 07.01.2025 | 11,85 | 11,85 | 11,50 | 11,55 | -2,37% | 409.487,00 |
| 06.01.2025 | 11,87 | 11,89 | 11,71 | 11,83 | 0,17% | 224.050,00 |
| 03.01.2025 | 11,87 | 11,93 | 11,75 | 11,81 | 0,17% | 191.501,00 |
| 02.01.2025 | 11,97 | 11,99 | 11,78 | 11,79 | -1,26% | 213.977,00 |
| 31.12.2024 | 12,07 | 12,16 | 11,90 | 11,94 | -1,73% | 169.061,00 |
| 30.12.2024 | 11,80 | 12,20 | 11,75 | 12,15 | 1,00% | 171.003,00 |
| 27.12.2024 | 12,21 | 12,21 | 12,00 | 12,03 | -1,39% | 107.202,00 |
| 26.12.2024 | 12,18 | 12,20 | 12,11 | 12,20 | 0,33% | 117.827,00 |
| 24.12.2024 | 12,06 | 12,17 | 12,06 | 12,16 | 1,42% | 83.868,00 |
| 23.12.2024 | 11,99 | 12,13 | 11,93 | 11,99 | -0,08% | 139.618,00 |
| 20.12.2024 | 11,73 | 12,02 | 11,73 | 12,00 | 1,95% | 176.769,00 |
| 19.12.2024 | 11,87 | 11,92 | 11,72 | 11,77 | -0,08% | 239.328,00 |
| 18.12.2024 | 11,92 | 12,03 | 11,70 | 11,78 | -1,34% | 212.535,00 |
| 17.12.2024 | 12,07 | 12,15 | 11,92 | 11,94 | -1,24% | 163.403,00 |
| 16.12.2024 | 12,12 | 12,19 | 11,94 | 12,09 | 0,00% | 119.299,00 |
| 13.12.2024 | 12,05 | 12,12 | 12,00 | 12,09 | -0,17% | 101.803,00 |
| 12.12.2024 | 12,29 | 12,30 | 12,09 | 12,11 | -1,30% | 163.439,00 |
| 11.12.2024 | 12,15 | 12,33 | 12,09 | 12,27 | 1,32% | 204.219,00 |
| 10.12.2024 | 12,03 | 12,18 | 12,01 | 12,11 | 0,33% | 100.718,00 |
| 09.12.2024 | 11,91 | 12,09 | 11,85 | 12,07 | 1,34% | 90.524,00 |
| 06.12.2024 | 12,03 | 12,07 | 11,91 | 11,91 | -1,00% | 142.517,00 |
| 05.12.2024 | 12,06 | 12,09 | 12,02 | 12,03 | -0,66% | 80.888,00 |
| 04.12.2024 | 12,00 | 12,13 | 12,00 | 12,11 | 1,00% | 131.401,00 |
| 03.12.2024 | 12,00 | 12,08 | 11,99 | 11,99 | -0,66% | 106.515,00 |
| 02.12.2024 | 12,06 | 12,09 | 11,95 | 12,07 | -0,25% | 120.439,00 |
| 29.11.2024 | 11,96 | 12,10 | 11,96 | 12,10 | 0,41% | 53.437,00 |
| 27.11.2024 | 12,02 | 12,08 | 11,99 | 12,05 | 0,00% | 81.988,00 |