15,560$
Echtzeit-Aktienkurs Calamos Convertible and High Income Fund
Bid:
Ask:
Aktienkurse zur Calamos Convertible and High Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,13 | 11,13 | 10,75 | 10,77 | -3,23% | 329.034,00 |
| 26.03.2026 | 11,45 | 11,49 | 11,12 | 11,13 | -3,26% | 187.365,00 |
| 25.03.2026 | 11,44 | 11,60 | 11,44 | 11,51 | 0,66% | 111.219,00 |
| 24.03.2026 | 11,38 | 11,50 | 11,38 | 11,43 | 0,00% | 162.653,00 |
| 23.03.2026 | 11,46 | 11,66 | 11,35 | 11,43 | 0,26% | 172.752,00 |
| 20.03.2026 | 11,67 | 11,70 | 11,33 | 11,40 | -1,89% | 223.988,00 |
| 19.03.2026 | 11,62 | 11,63 | 11,52 | 11,62 | -0,34% | 127.766,00 |
| 18.03.2026 | 11,63 | 11,75 | 11,63 | 11,66 | -0,09% | 125.071,00 |
| 17.03.2026 | 11,59 | 11,70 | 11,44 | 11,67 | 1,52% | 161.689,00 |
| 16.03.2026 | 11,47 | 11,59 | 11,43 | 11,50 | 1,10% | 93.428,00 |
| 13.03.2026 | 11,36 | 11,47 | 11,33 | 11,37 | -0,96% | 117.883,00 |
| 12.03.2026 | 11,58 | 11,70 | 11,46 | 11,48 | -0,69% | 104.854,00 |
| 11.03.2026 | 11,67 | 11,80 | 11,51 | 11,56 | -0,77% | 311.615,00 |
| 10.03.2026 | 11,42 | 11,81 | 11,42 | 11,65 | 2,46% | 254,00 |
| 09.03.2026 | 11,34 | 11,48 | 11,20 | 11,37 | -1,47% | 254,00 |
| 06.03.2026 | 11,72 | 11,79 | 11,52 | 11,54 | -2,45% | 254,00 |
| 05.03.2026 | 11,90 | 11,90 | 11,73 | 11,83 | -0,76% | 254,00 |
| 04.03.2026 | 11,82 | 11,96 | 11,82 | 11,92 | 0,93% | 254,00 |
| 03.03.2026 | 11,95 | 11,95 | 11,65 | 11,81 | -1,58% | 254,00 |
| 02.03.2026 | 11,93 | 12,02 | 11,92 | 12,00 | -0,08% | 254,00 |
| 27.02.2026 | 11,92 | 12,04 | 11,92 | 12,01 | -0,41% | 254,00 |
| 26.02.2026 | 12,11 | 12,11 | 11,98 | 12,06 | 0,08% | 254,00 |
| 25.02.2026 | 12,07 | 12,12 | 12,05 | 12,05 | 0,75% | 254,00 |
| 24.02.2026 | 11,98 | 12,04 | 11,93 | 11,96 | -0,08% | 254,00 |
| 23.02.2026 | 12,05 | 12,08 | 11,91 | 11,97 | -0,33% | 254,00 |
| 20.02.2026 | 12,04 | 12,07 | 11,95 | 12,01 | 0,17% | 163.715,00 |
| 19.02.2026 | 12,05 | 12,05 | 11,95 | 11,99 | -0,17% | 178.264,00 |
| 18.02.2026 | 12,07 | 12,11 | 11,96 | 12,01 | 0,25% | 188.066,00 |
| 17.02.2026 | 11,97 | 12,05 | 11,90 | 11,98 | -0,08% | 132.470,00 |
| 13.02.2026 | 11,92 | 12,02 | 11,82 | 11,99 | 0,00% | 202.393,00 |
| 12.02.2026 | 12,06 | 12,06 | 11,91 | 11,99 | -0,25% | 145.737,00 |
| 11.02.2026 | 12,01 | 12,07 | 11,95 | 12,02 | 0,33% | 182.946,00 |
| 10.02.2026 | 11,94 | 12,00 | 11,84 | 11,98 | 0,50% | 221.653,00 |
| 09.02.2026 | 11,78 | 11,93 | 11,74 | 11,92 | 1,62% | 243.232,00 |
| 06.02.2026 | 11,48 | 11,76 | 11,48 | 11,73 | 2,00% | 212.685,00 |
| 05.02.2026 | 11,57 | 11,60 | 11,42 | 11,50 | -0,86% | 249.521,00 |
| 04.02.2026 | 11,78 | 11,79 | 11,46 | 11,60 | -1,28% | 290.004,00 |
| 03.02.2026 | 11,76 | 11,79 | 11,61 | 11,75 | 0,51% | 188.290,00 |
| 02.02.2026 | 11,57 | 11,77 | 11,55 | 11,69 | -0,34% | 261.125,00 |
| 30.01.2026 | 11,87 | 11,88 | 11,66 | 11,73 | -1,68% | 205.113,00 |
| 29.01.2026 | 11,95 | 11,98 | 11,77 | 11,93 | 0,08% | 257.182,00 |
| 28.01.2026 | 11,86 | 11,96 | 11,85 | 11,92 | 1,02% | 268.264,00 |
| 27.01.2026 | 11,81 | 11,83 | 11,75 | 11,80 | 0,25% | 173.355,00 |
| 26.01.2026 | 11,72 | 11,82 | 11,72 | 11,77 | 0,00% | 202.727,00 |
| 23.01.2026 | 11,76 | 11,79 | 11,72 | 11,77 | 0,17% | 192.308,00 |
| 22.01.2026 | 11,75 | 11,87 | 11,73 | 11,75 | 0,26% | 248.769,00 |
| 21.01.2026 | 11,63 | 11,72 | 11,57 | 11,72 | 1,65% | 245.252,00 |
| 20.01.2026 | 11,54 | 11,64 | 11,50 | 11,53 | -0,77% | 189.023,00 |
| 16.01.2026 | 11,68 | 11,75 | 11,56 | 11,62 | -0,51% | 985.412,00 |
| 15.01.2026 | 11,68 | 11,74 | 11,67 | 11,68 | -0,09% | 231.670,00 |
| 14.01.2026 | 11,72 | 11,73 | 11,60 | 11,69 | 0,00% | 310.546,00 |
| 13.01.2026 | 11,71 | 11,75 | 11,64 | 11,69 | 0,09% | 322.365,00 |
| 12.01.2026 | 11,74 | 11,74 | 11,64 | 11,68 | -0,68% | 333.782,00 |
| 09.01.2026 | 11,73 | 11,78 | 11,66 | 11,76 | 0,43% | 355.966,00 |
| 08.01.2026 | 11,68 | 11,72 | 11,62 | 11,71 | 0,17% | 167.768,00 |
| 07.01.2026 | 11,67 | 11,70 | 11,60 | 11,69 | 0,26% | 133.723,00 |
| 06.01.2026 | 11,46 | 11,66 | 11,45 | 11,66 | 1,92% | 179.790,00 |
| 05.01.2026 | 11,33 | 11,48 | 11,33 | 11,44 | 0,79% | 222.070,00 |
| 02.01.2026 | 11,41 | 11,48 | 11,32 | 11,35 | 0,35% | 267.943,00 |
| 31.12.2025 | 11,49 | 11,49 | 11,29 | 11,31 | -1,74% | 243.332,00 |
| 30.12.2025 | 11,58 | 11,66 | 11,50 | 11,51 | -1,29% | 133.407,00 |
| 29.12.2025 | 11,71 | 11,75 | 11,61 | 11,66 | -0,43% | 142.424,00 |
| 26.12.2025 | 11,76 | 11,80 | 11,70 | 11,71 | -0,43% | 144.229,00 |
| 24.12.2025 | 11,76 | 11,77 | 11,72 | 11,76 | 0,00% | 89.311,00 |
| 23.12.2025 | 11,70 | 11,77 | 11,68 | 11,76 | 0,51% | 107.772,00 |
| 22.12.2025 | 11,62 | 11,72 | 11,61 | 11,70 | 1,56% | 191.280,00 |
| 19.12.2025 | 11,45 | 11,57 | 11,39 | 11,52 | 1,77% | 262.086,00 |
| 18.12.2025 | 11,25 | 11,35 | 11,21 | 11,32 | 0,89% | 123.494,00 |
| 17.12.2025 | 11,30 | 11,40 | 11,21 | 11,22 | -0,88% | 122.910,00 |
| 16.12.2025 | 11,23 | 11,37 | 11,21 | 11,32 | 0,27% | 171.808,00 |
| 15.12.2025 | 11,38 | 11,42 | 11,25 | 11,29 | -0,70% | 183.472,00 |
| 12.12.2025 | 11,48 | 11,51 | 11,35 | 11,37 | -1,64% | 99.418,00 |
| 11.12.2025 | 11,60 | 11,62 | 11,50 | 11,56 | -0,09% | 113.708,00 |
| 10.12.2025 | 11,58 | 11,61 | 11,52 | 11,57 | -0,09% | 158.973,00 |
| 09.12.2025 | 11,60 | 11,65 | 11,57 | 11,58 | 0,09% | 97.926,00 |
| 08.12.2025 | 11,65 | 11,67 | 11,54 | 11,57 | -0,17% | 120.111,00 |
| 05.12.2025 | 11,64 | 11,67 | 11,57 | 11,59 | -0,26% | 96.193,00 |
| 04.12.2025 | 11,57 | 11,63 | 11,52 | 11,62 | 1,04% | 220.671,00 |
| 03.12.2025 | 11,51 | 11,54 | 11,48 | 11,50 | 0,26% | 131.671,00 |
| 02.12.2025 | 11,58 | 11,58 | 11,43 | 11,47 | -0,26% | 131.771,00 |
| 01.12.2025 | 11,58 | 11,58 | 11,46 | 11,50 | -0,17% | 146.994,00 |
| 28.11.2025 | 11,45 | 11,56 | 11,43 | 11,52 | 0,79% | 64.500,00 |
| 26.11.2025 | 11,34 | 11,44 | 11,26 | 11,43 | 1,24% | 172.379,00 |
| 25.11.2025 | 11,15 | 11,29 | 11,03 | 11,29 | 1,53% | 136.942,00 |
| 24.11.2025 | 11,04 | 11,13 | 10,94 | 11,12 | 2,21% | 189.500,00 |
| 21.11.2025 | 10,89 | 11,00 | 10,68 | 10,88 | 0,28% | 313.946,00 |
| 20.11.2025 | 11,21 | 11,24 | 10,83 | 10,85 | -1,63% | 219.972,00 |
| 19.11.2025 | 11,06 | 11,15 | 10,96 | 11,03 | -0,54% | 252.274,00 |
| 18.11.2025 | 11,05 | 11,15 | 10,96 | 11,09 | 0,18% | 297.897,00 |
| 17.11.2025 | 11,19 | 11,19 | 11,00 | 11,07 | -1,25% | 217.032,00 |
| 14.11.2025 | 11,23 | 11,28 | 11,00 | 11,21 | -1,84% | 214.984,00 |
| 13.11.2025 | 11,70 | 11,70 | 11,33 | 11,42 | -2,23% | 186.361,00 |
| 12.11.2025 | 11,73 | 11,76 | 11,60 | 11,68 | -0,09% | 197.570,00 |
| 11.11.2025 | 11,71 | 11,73 | 11,64 | 11,69 | 0,09% | 121.732,00 |
| 10.11.2025 | 11,61 | 11,75 | 11,60 | 11,68 | 1,04% | 110.688,00 |
| 07.11.2025 | 11,59 | 11,59 | 11,40 | 11,56 | -0,34% | 264.428,00 |
| 06.11.2025 | 11,75 | 11,76 | 11,57 | 11,60 | -1,11% | 155.609,00 |
| 05.11.2025 | 11,64 | 11,78 | 11,64 | 11,73 | 0,69% | 269.935,00 |
| 04.11.2025 | 11,70 | 11,72 | 11,57 | 11,65 | -0,60% | 154.688,00 |
| 03.11.2025 | 11,75 | 11,78 | 11,64 | 11,72 | 0,00% | 157.037,00 |