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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 10,13 | 10,17 | 10,02 | 10,10 | 0,80% | 248.707,00 |
| 23.04.2025 | 10,01 | 10,18 | 9,97 | 10,02 | 1,73% | 240.597,00 |
| 22.04.2025 | 9,74 | 9,87 | 9,70 | 9,85 | 1,86% | 174.687,00 |
| 21.04.2025 | 9,87 | 9,87 | 9,59 | 9,67 | -2,03% | 284.499,00 |
| 17.04.2025 | 9,86 | 9,89 | 9,76 | 9,87 | 1,23% | 201.923,00 |
| 16.04.2025 | 9,75 | 9,85 | 9,66 | 9,75 | -1,02% | 140.497,00 |
| 15.04.2025 | 9,85 | 9,99 | 9,72 | 9,85 | 0,92% | 803.328,00 |
| 14.04.2025 | 9,69 | 9,88 | 9,66 | 9,76 | 1,35% | 277.088,00 |
| 11.04.2025 | 9,63 | 9,80 | 9,41 | 9,63 | -1,23% | 230.723,00 |
| 10.04.2025 | 9,96 | 9,99 | 9,66 | 9,75 | -2,69% | 200.620,00 |
| 09.04.2025 | 9,45 | 10,10 | 9,41 | 10,02 | 6,60% | 587.751,00 |
| 08.04.2025 | 9,32 | 9,75 | 9,32 | 9,40 | 2,40% | 657.215,00 |
| 07.04.2025 | 9,23 | 9,34 | 8,99 | 9,18 | -2,55% | 574.221,00 |
| 04.04.2025 | 9,75 | 9,80 | 9,31 | 9,42 | -5,04% | 556.492,00 |
| 03.04.2025 | 10,05 | 10,05 | 9,90 | 9,92 | -3,31% | 335.353,00 |
| 02.04.2025 | 10,16 | 10,27 | 10,12 | 10,26 | 0,88% | 278.980,00 |
| 01.04.2025 | 10,04 | 10,23 | 9,93 | 10,17 | 0,69% | 490.167,00 |
| 31.03.2025 | 10,17 | 10,17 | 9,98 | 10,10 | -1,37% | 340.608,00 |
| 28.03.2025 | 10,40 | 10,40 | 10,15 | 10,24 | -1,54% | 217.442,00 |
| 27.03.2025 | 10,40 | 10,43 | 10,31 | 10,40 | -0,29% | 194.951,00 |
| 26.03.2025 | 10,49 | 10,55 | 10,40 | 10,43 | -0,57% | 173.330,00 |
| 25.03.2025 | 10,59 | 10,60 | 10,47 | 10,49 | -0,57% | 114.343,00 |
| 24.03.2025 | 10,50 | 10,58 | 10,40 | 10,55 | 1,15% | 240.279,00 |
| 21.03.2025 | 10,36 | 10,45 | 10,34 | 10,43 | 0,58% | 106.431,00 |
| 20.03.2025 | 10,45 | 10,49 | 10,33 | 10,37 | -0,77% | 242.495,00 |
| 19.03.2025 | 10,37 | 10,47 | 10,27 | 10,45 | 0,87% | 251.051,00 |
| 18.03.2025 | 10,35 | 10,43 | 10,28 | 10,36 | 0,29% | 125.255,00 |
| 17.03.2025 | 10,29 | 10,42 | 10,27 | 10,33 | 0,10% | 202.771,00 |
| 14.03.2025 | 10,29 | 10,34 | 10,24 | 10,32 | 0,78% | 198.334,00 |
| 13.03.2025 | 10,34 | 10,37 | 10,23 | 10,24 | -1,63% | 139.362,00 |
| 12.03.2025 | 10,38 | 10,47 | 10,31 | 10,41 | 1,17% | 138.257,00 |
| 11.03.2025 | 10,40 | 10,45 | 10,08 | 10,29 | -1,81% | 749.505,00 |
| 10.03.2025 | 10,69 | 10,69 | 10,45 | 10,48 | -1,96% | 380.739,00 |
| 07.03.2025 | 10,74 | 10,79 | 10,66 | 10,69 | -0,47% | 271.232,00 |
| 06.03.2025 | 10,85 | 10,85 | 10,73 | 10,74 | -1,29% | 165.438,00 |
| 05.03.2025 | 10,76 | 10,90 | 10,71 | 10,88 | 1,30% | 263.298,00 |
| 04.03.2025 | 10,67 | 10,81 | 10,60 | 10,74 | 0,47% | 237.400,00 |
| 03.03.2025 | 10,72 | 10,83 | 10,64 | 10,69 | -0,28% | 341.002,00 |
| 28.02.2025 | 10,69 | 10,73 | 10,67 | 10,72 | 0,75% | 202.850,00 |
| 27.02.2025 | 10,80 | 10,84 | 10,64 | 10,64 | -0,75% | 535.553,00 |
| 26.02.2025 | 10,78 | 10,88 | 10,71 | 10,72 | -0,37% | 313.096,00 |
| 25.02.2025 | 10,95 | 10,95 | 10,75 | 10,76 | -1,78% | 304.028,00 |
| 24.02.2025 | 11,09 | 11,10 | 10,95 | 10,96 | -0,95% | 226.393,00 |
| 21.02.2025 | 11,30 | 11,30 | 11,04 | 11,06 | -1,51% | 351.289,00 |
| 20.02.2025 | 11,30 | 11,30 | 11,15 | 11,23 | -0,80% | 210.795,00 |
| 19.02.2025 | 11,37 | 11,40 | 11,29 | 11,32 | -0,53% | 170.752,00 |
| 18.02.2025 | 11,38 | 11,41 | 11,35 | 11,38 | 0,09% | 210.590,00 |
| 14.02.2025 | 11,35 | 11,43 | 11,33 | 11,37 | 0,44% | 261.885,00 |
| 13.02.2025 | 11,28 | 11,35 | 11,26 | 11,32 | -0,26% | 222.931,00 |
| 12.02.2025 | 11,30 | 11,41 | 11,27 | 11,35 | -0,18% | 207.801,00 |
| 11.02.2025 | 11,42 | 11,44 | 11,34 | 11,37 | -0,61% | 133.744,00 |
| 10.02.2025 | 11,49 | 11,49 | 11,37 | 11,44 | 0,00% | 185.470,00 |
| 07.02.2025 | 11,53 | 11,53 | 11,39 | 11,44 | -0,35% | 278.319,00 |
| 06.02.2025 | 11,52 | 11,53 | 11,43 | 11,48 | 0,09% | 217.598,00 |
| 05.02.2025 | 11,42 | 11,47 | 11,35 | 11,47 | 1,06% | 218.025,00 |
| 04.02.2025 | 11,36 | 11,39 | 11,32 | 11,35 | 0,35% | 234.100,00 |
| 03.02.2025 | 11,30 | 11,37 | 11,23 | 11,31 | -0,96% | 302.748,00 |
| 31.01.2025 | 11,45 | 11,48 | 11,37 | 11,42 | 0,26% | 288.160,00 |
| 30.01.2025 | 11,27 | 11,42 | 11,23 | 11,39 | 1,61% | 211.970,00 |
| 29.01.2025 | 11,25 | 11,27 | 11,13 | 11,21 | -0,18% | 159.093,00 |
| 28.01.2025 | 11,15 | 11,25 | 11,10 | 11,23 | 0,54% | 248.342,00 |
| 27.01.2025 | 11,26 | 11,30 | 11,07 | 11,17 | -1,59% | 333.499,00 |
| 24.01.2025 | 11,42 | 11,48 | 11,28 | 11,35 | -0,26% | 228.031,00 |
| 23.01.2025 | 11,32 | 11,45 | 11,30 | 11,38 | 0,53% | 203.876,00 |
| 22.01.2025 | 11,60 | 11,60 | 11,22 | 11,32 | -1,91% | 567.978,00 |
| 21.01.2025 | 11,65 | 11,70 | 11,45 | 11,54 | -0,94% | 421.923,00 |
| 17.01.2025 | 11,82 | 11,85 | 11,60 | 11,65 | -0,26% | 357.362,00 |
| 16.01.2025 | 11,72 | 11,74 | 11,58 | 11,68 | -0,04% | 262.423,00 |
| 15.01.2025 | 11,61 | 11,73 | 11,61 | 11,69 | 1,79% | 125.441,00 |
| 14.01.2025 | 11,50 | 11,57 | 11,44 | 11,48 | -0,17% | 161.377,00 |
| 13.01.2025 | 11,53 | 11,55 | 11,43 | 11,50 | -0,78% | 139.821,00 |
| 10.01.2025 | 11,65 | 11,65 | 11,51 | 11,59 | -0,86% | 318.256,00 |
| 08.01.2025 | 11,94 | 11,94 | 11,58 | 11,69 | -2,18% | 500.457,00 |
| 07.01.2025 | 12,02 | 12,09 | 11,89 | 11,95 | -0,42% | 239.682,00 |
| 06.01.2025 | 11,97 | 12,02 | 11,92 | 12,00 | 0,67% | 171.635,00 |
| 03.01.2025 | 12,00 | 12,07 | 11,89 | 11,92 | -0,42% | 259.373,00 |
| 02.01.2025 | 12,14 | 12,27 | 11,95 | 11,97 | -1,40% | 182.573,00 |
| 31.12.2024 | 12,25 | 12,28 | 12,10 | 12,14 | -0,49% | 107.676,00 |
| 30.12.2024 | 11,91 | 12,46 | 11,90 | 12,20 | 0,25% | 231.592,00 |
| 27.12.2024 | 12,31 | 12,31 | 12,15 | 12,17 | -1,14% | 99.613,00 |
| 26.12.2024 | 12,30 | 12,37 | 12,21 | 12,31 | 0,16% | 111.077,00 |
| 24.12.2024 | 12,17 | 12,29 | 12,12 | 12,29 | 1,49% | 75.164,00 |
| 23.12.2024 | 12,15 | 12,23 | 12,10 | 12,11 | -0,25% | 170.819,00 |
| 20.12.2024 | 11,92 | 12,27 | 11,92 | 12,14 | 1,17% | 195.401,00 |
| 19.12.2024 | 12,01 | 12,19 | 11,98 | 12,00 | -0,50% | 252.282,00 |
| 18.12.2024 | 12,30 | 12,30 | 12,00 | 12,06 | -1,07% | 229.527,00 |
| 17.12.2024 | 12,21 | 12,30 | 12,18 | 12,19 | -0,89% | 159.718,00 |
| 16.12.2024 | 12,39 | 12,45 | 12,21 | 12,30 | -0,73% | 132.061,00 |
| 13.12.2024 | 12,28 | 12,59 | 12,27 | 12,39 | 0,16% | 260.153,00 |
| 12.12.2024 | 12,50 | 12,54 | 12,37 | 12,37 | -1,51% | 134.087,00 |
| 11.12.2024 | 12,44 | 12,59 | 12,39 | 12,56 | 1,45% | 172.933,00 |
| 10.12.2024 | 12,37 | 12,42 | 12,30 | 12,38 | 0,08% | 185.379,00 |
| 09.12.2024 | 12,17 | 12,40 | 12,15 | 12,37 | 1,81% | 280.868,00 |
| 06.12.2024 | 12,08 | 12,20 | 12,08 | 12,15 | -0,08% | 92.794,00 |
| 05.12.2024 | 12,19 | 12,19 | 12,10 | 12,16 | -0,33% | 134.803,00 |
| 04.12.2024 | 12,22 | 12,25 | 12,16 | 12,20 | 0,00% | 131.929,00 |
| 03.12.2024 | 12,20 | 12,23 | 12,07 | 12,20 | -0,33% | 136.544,00 |
| 02.12.2024 | 12,24 | 12,29 | 12,20 | 12,24 | 0,00% | 97.142,00 |
| 29.11.2024 | 12,24 | 12,29 | 12,21 | 12,24 | -0,16% | 38.415,00 |
| 27.11.2024 | 12,33 | 12,34 | 12,20 | 12,26 | -0,57% | 116.933,00 |