18,830$
Echtzeit-Aktienkurs Calamos Strategic Total Return
Bid:
Ask:
Aktienkurse zur Calamos Strategic Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,19 | 19,23 | 18,93 | 19,03 | -1,35% | 262.107,00 |
| 11.12.2025 | 19,28 | 19,33 | 19,12 | 19,29 | -0,21% | 194.285,00 |
| 10.12.2025 | 19,31 | 19,39 | 19,18 | 19,33 | 0,16% | 235.559,00 |
| 09.12.2025 | 19,30 | 19,40 | 19,21 | 19,30 | 0,00% | 274.554,00 |
| 08.12.2025 | 19,44 | 19,44 | 19,20 | 19,30 | -0,26% | 213.282,00 |
| 05.12.2025 | 19,15 | 19,39 | 19,15 | 19,35 | 0,68% | 280.247,00 |
| 04.12.2025 | 19,15 | 19,22 | 19,08 | 19,22 | 0,52% | 303.229,00 |
| 03.12.2025 | 18,90 | 19,15 | 18,89 | 19,12 | 0,79% | 345.228,00 |
| 02.12.2025 | 18,93 | 19,00 | 18,87 | 18,97 | 0,21% | 195.379,00 |
| 01.12.2025 | 18,88 | 18,96 | 18,75 | 18,93 | -0,37% | 209.188,00 |
| 28.11.2025 | 18,78 | 19,08 | 18,78 | 19,00 | 1,44% | 92.096,00 |
| 26.11.2025 | 18,62 | 18,92 | 18,62 | 18,73 | 0,64% | 243.057,00 |
| 25.11.2025 | 18,35 | 18,65 | 18,27 | 18,61 | 1,25% | 199.869,00 |
| 24.11.2025 | 18,23 | 18,48 | 18,15 | 18,38 | 1,83% | 489.678,00 |
| 21.11.2025 | 18,21 | 18,93 | 17,80 | 18,05 | 0,78% | 412.941,00 |
| 20.11.2025 | 18,40 | 18,78 | 17,88 | 17,91 | -1,76% | 463.008,00 |
| 19.11.2025 | 18,21 | 18,40 | 18,16 | 18,23 | -0,16% | 329.239,00 |
| 18.11.2025 | 18,18 | 18,48 | 18,01 | 18,26 | -0,22% | 335.916,00 |
| 17.11.2025 | 18,43 | 18,65 | 18,21 | 18,30 | -1,45% | 300.719,00 |
| 14.11.2025 | 18,50 | 18,75 | 18,40 | 18,57 | -1,17% | 286.786,00 |
| 13.11.2025 | 19,10 | 19,15 | 18,75 | 18,79 | -2,19% | 273.767,00 |
| 12.11.2025 | 19,32 | 19,32 | 19,16 | 19,21 | -0,05% | 184.114,00 |
| 11.11.2025 | 19,08 | 19,24 | 19,06 | 19,22 | 0,87% | 146.695,00 |
| 10.11.2025 | 18,92 | 19,09 | 18,92 | 19,06 | 1,63% | 178.641,00 |
| 07.11.2025 | 18,72 | 18,79 | 18,60 | 18,75 | -0,32% | 186.504,00 |
| 06.11.2025 | 18,98 | 19,28 | 18,80 | 18,81 | -1,21% | 180.903,00 |
| 05.11.2025 | 18,86 | 19,25 | 18,86 | 19,04 | 0,00% | 293.136,00 |
| 04.11.2025 | 19,13 | 19,19 | 18,96 | 19,04 | -1,19% | 240.106,00 |
| 03.11.2025 | 19,38 | 19,39 | 19,18 | 19,27 | -0,16% | 149.166,00 |
| 31.10.2025 | 19,23 | 19,40 | 19,19 | 19,30 | 0,78% | 179.145,00 |
| 30.10.2025 | 19,28 | 19,42 | 19,14 | 19,15 | -0,73% | 193.153,00 |
| 29.10.2025 | 19,35 | 19,47 | 19,20 | 19,29 | -0,26% | 341.528,00 |
| 28.10.2025 | 19,33 | 19,38 | 19,26 | 19,34 | 0,34% | 195.197,00 |
| 27.10.2025 | 19,23 | 19,30 | 19,15 | 19,28 | 1,07% | 231.701,00 |
| 24.10.2025 | 19,02 | 19,17 | 19,02 | 19,07 | 0,79% | 199.486,00 |
| 23.10.2025 | 18,81 | 18,98 | 18,81 | 18,92 | 0,26% | 232.515,00 |
| 22.10.2025 | 19,03 | 19,05 | 18,78 | 18,87 | -0,94% | 222.343,00 |
| 21.10.2025 | 19,18 | 19,18 | 19,04 | 19,05 | -0,26% | 294.909,00 |
| 20.10.2025 | 19,04 | 19,19 | 19,03 | 19,10 | 1,00% | 211.085,00 |
| 17.10.2025 | 18,93 | 19,00 | 18,77 | 18,91 | -0,26% | 268.530,00 |
| 16.10.2025 | 19,18 | 19,20 | 18,80 | 18,96 | -0,73% | 304.666,00 |
| 15.10.2025 | 19,17 | 19,30 | 18,91 | 19,10 | 0,21% | 278.065,00 |
| 14.10.2025 | 18,99 | 19,12 | 18,83 | 19,06 | 0,11% | 219.953,00 |
| 13.10.2025 | 19,12 | 19,19 | 18,90 | 19,04 | 1,03% | 231.685,00 |
| 10.10.2025 | 19,38 | 19,51 | 18,84 | 18,85 | -2,76% | 308.302,00 |
| 09.10.2025 | 19,38 | 19,49 | 19,32 | 19,38 | -0,26% | 197.786,00 |
| 08.10.2025 | 19,37 | 19,48 | 19,31 | 19,43 | 0,62% | 165.441,00 |
| 07.10.2025 | 19,45 | 19,49 | 19,28 | 19,31 | -0,16% | 188.339,00 |
| 06.10.2025 | 19,35 | 19,40 | 19,26 | 19,34 | -0,21% | 192.863,00 |
| 02.10.2025 | 19,34 | 19,41 | 19,31 | 19,38 | 0,16% | 152.440,00 |
| 01.10.2025 | 19,21 | 19,39 | 19,17 | 19,35 | 0,31% | 299.165,00 |
| 30.09.2025 | 19,12 | 19,31 | 19,12 | 19,29 | 0,42% | 199.883,00 |
| 29.09.2025 | 19,21 | 19,50 | 19,17 | 19,21 | 0,31% | 193.645,00 |
| 26.09.2025 | 19,13 | 19,35 | 19,09 | 19,15 | 0,00% | 172.152,00 |
| 25.09.2025 | 19,06 | 19,18 | 19,02 | 19,15 | -0,62% | 249.998,00 |
| 24.09.2025 | 19,44 | 19,44 | 19,26 | 19,27 | -0,87% | 187.853,00 |
| 23.09.2025 | 19,57 | 19,57 | 19,40 | 19,44 | -0,61% | 257.531,00 |
| 22.09.2025 | 19,48 | 19,56 | 19,37 | 19,56 | 0,72% | 393.201,00 |
| 19.09.2025 | 19,30 | 19,43 | 19,21 | 19,42 | 1,09% | 225.090,00 |
| 18.09.2025 | 19,16 | 19,30 | 19,13 | 19,21 | 0,52% | 196.465,00 |
| 17.09.2025 | 19,11 | 19,21 | 18,95 | 19,11 | 0,00% | 164.255,00 |
| 16.09.2025 | 19,20 | 19,20 | 19,07 | 19,11 | 0,00% | 168.304,00 |
| 15.09.2025 | 19,09 | 19,19 | 19,07 | 19,11 | -0,21% | 218.649,00 |
| 12.09.2025 | 19,13 | 19,15 | 19,08 | 19,15 | 0,47% | 214.118,00 |
| 11.09.2025 | 18,95 | 19,09 | 18,95 | 19,06 | 0,90% | 176.897,00 |
| 10.09.2025 | 18,86 | 18,95 | 18,83 | 18,89 | 0,53% | 159.404,00 |
| 09.09.2025 | 18,79 | 18,85 | 18,76 | 18,79 | 0,16% | 205.767,00 |
| 08.09.2025 | 18,64 | 18,77 | 18,64 | 18,76 | 0,81% | 170.223,00 |
| 05.09.2025 | 18,59 | 18,80 | 18,56 | 18,61 | -0,59% | 187.376,00 |
| 04.09.2025 | 18,46 | 18,72 | 18,46 | 18,72 | 0,97% | 144.497,00 |
| 03.09.2025 | 18,50 | 18,59 | 18,45 | 18,54 | 0,49% | 182.777,00 |
| 02.09.2025 | 18,50 | 18,50 | 18,30 | 18,45 | -0,91% | 165.189,00 |
| 29.08.2025 | 18,67 | 18,70 | 18,57 | 18,62 | -0,21% | 132.336,00 |
| 28.08.2025 | 18,65 | 18,67 | 18,58 | 18,66 | 0,38% | 196.648,00 |
| 27.08.2025 | 18,55 | 18,61 | 18,53 | 18,59 | 0,43% | 224.481,00 |
| 26.08.2025 | 18,42 | 18,53 | 18,40 | 18,51 | 0,33% | 132.089,00 |
| 25.08.2025 | 18,41 | 18,47 | 18,41 | 18,45 | 0,38% | 171.502,00 |
| 22.08.2025 | 18,20 | 18,45 | 18,17 | 18,38 | 0,99% | 138.830,00 |
| 21.08.2025 | 18,18 | 18,30 | 18,11 | 18,20 | -0,27% | 139.535,00 |
| 20.08.2025 | 18,36 | 18,37 | 18,15 | 18,25 | -0,76% | 345.742,00 |
| 19.08.2025 | 18,58 | 18,60 | 18,31 | 18,39 | -0,70% | 324.128,00 |
| 18.08.2025 | 18,38 | 18,52 | 18,38 | 18,52 | 0,60% | 274.834,00 |
| 15.08.2025 | 18,49 | 18,49 | 18,40 | 18,41 | -0,43% | 182.666,00 |
| 14.08.2025 | 18,42 | 18,51 | 18,40 | 18,49 | -0,54% | 184.376,00 |
| 13.08.2025 | 18,56 | 18,67 | 18,52 | 18,59 | 0,54% | 230.100,00 |
| 12.08.2025 | 18,36 | 18,53 | 18,35 | 18,49 | 0,82% | 176.638,00 |
| 11.08.2025 | 18,36 | 18,44 | 18,31 | 18,34 | 0,16% | 140.783,00 |
| 08.08.2025 | 18,24 | 18,37 | 18,22 | 18,31 | 0,33% | 155.246,00 |
| 07.08.2025 | 18,35 | 18,47 | 18,14 | 18,25 | 0,11% | 270.410,00 |
| 06.08.2025 | 18,11 | 18,27 | 18,08 | 18,23 | 0,66% | 144.572,00 |
| 05.08.2025 | 18,20 | 18,30 | 18,07 | 18,11 | -0,39% | 154.850,00 |
| 04.08.2025 | 18,02 | 18,20 | 17,96 | 18,18 | 0,89% | 179.279,00 |
| 01.08.2025 | 18,25 | 18,25 | 17,94 | 18,02 | -1,69% | 281.793,00 |
| 31.07.2025 | 18,44 | 18,56 | 18,30 | 18,33 | -0,11% | 207.215,00 |
| 30.07.2025 | 18,40 | 18,55 | 18,25 | 18,35 | -0,05% | 313.644,00 |
| 29.07.2025 | 18,59 | 18,61 | 18,30 | 18,36 | -1,02% | 314.440,00 |
| 28.07.2025 | 18,57 | 18,62 | 18,44 | 18,55 | 0,00% | 211.900,00 |
| 25.07.2025 | 18,46 | 18,60 | 18,44 | 18,55 | 0,46% | 128.602,00 |
| 24.07.2025 | 18,45 | 18,52 | 18,40 | 18,47 | 0,35% | 119.154,00 |
| 23.07.2025 | 18,27 | 18,45 | 18,27 | 18,40 | 0,22% | 209.068,00 |