5,270$
-0,57%
Echtzeit-Aktienkurs Herzfeld Caribbean Basin Fund
Bid:
Ask:
Aktienkurse zur Herzfeld Caribbean Basin Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 2,45 | 2,45 | 2,41 | 2,44 | 0,41% | 9.362,00 |
| 23.04.2025 | 2,40 | 2,48 | 2,40 | 2,43 | -0,41% | 19.771,00 |
| 22.04.2025 | 2,41 | 2,45 | 2,37 | 2,44 | 2,09% | 68.076,00 |
| 21.04.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -0,83% | 13.432,00 |
| 17.04.2025 | 2,45 | 2,45 | 2,39 | 2,41 | -1,23% | 16.313,00 |
| 16.04.2025 | 2,45 | 2,48 | 2,44 | 2,44 | 0,00% | 7.139,00 |
| 15.04.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 0,41% | 5.191,00 |
| 14.04.2025 | 2,48 | 2,51 | 2,41 | 2,43 | -2,02% | 11.586,00 |
| 11.04.2025 | 2,40 | 2,50 | 2,40 | 2,48 | 4,20% | 39.358,00 |
| 10.04.2025 | 2,55 | 2,55 | 2,38 | 2,38 | -8,11% | 20.393,00 |
| 09.04.2025 | 2,36 | 2,59 | 2,36 | 2,59 | 8,37% | 46.790,00 |
| 08.04.2025 | 2,56 | 2,60 | 2,38 | 2,39 | 0,42% | 19.654,00 |
| 07.04.2025 | 2,42 | 2,44 | 2,36 | 2,38 | -2,86% | 149.709,00 |
| 04.04.2025 | 2,60 | 2,60 | 2,43 | 2,45 | -3,54% | 82.908,00 |
| 03.04.2025 | 2,65 | 2,65 | 2,52 | 2,54 | -3,79% | 73.019,00 |
| 02.04.2025 | 2,63 | 2,67 | 2,62 | 2,64 | -2,22% | 34.833,00 |
| 01.04.2025 | 2,62 | 2,70 | 2,57 | 2,70 | 1,12% | 74.655,00 |
| 31.03.2025 | 2,61 | 2,67 | 2,56 | 2,67 | 1,56% | 56.340,00 |
| 28.03.2025 | 2,65 | 2,65 | 2,61 | 2,63 | -1,17% | 57.162,00 |
| 27.03.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,37% | 24.855,00 |
| 26.03.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -1,29% | 37.155,00 |
| 25.03.2025 | 2,71 | 2,72 | 2,66 | 2,71 | 0,00% | 174.288,00 |
| 24.03.2025 | 2,69 | 2,73 | 2,62 | 2,71 | 0,56% | 192.275,00 |
| 21.03.2025 | 2,63 | 2,69 | 2,61 | 2,69 | 1,89% | 87.427,00 |
| 20.03.2025 | 2,63 | 2,64 | 2,58 | 2,64 | 1,15% | 19.379,00 |
| 19.03.2025 | 2,63 | 2,65 | 2,61 | 2,61 | -0,76% | 90.505,00 |
| 18.03.2025 | 2,66 | 2,66 | 2,62 | 2,63 | -0,75% | 113.230,00 |
| 17.03.2025 | 2,68 | 2,68 | 2,64 | 2,65 | 0,00% | 136.731,00 |
| 14.03.2025 | 2,61 | 2,66 | 2,59 | 2,65 | 1,34% | 246.047,00 |
| 13.03.2025 | 2,61 | 2,63 | 2,61 | 2,62 | -0,76% | 316.742,00 |
| 12.03.2025 | 2,63 | 2,66 | 2,56 | 2,64 | 0,57% | 573.712,00 |
| 11.03.2025 | 2,58 | 2,62 | 2,53 | 2,62 | 1,47% | 287.061,00 |
| 10.03.2025 | 2,58 | 2,60 | 2,57 | 2,58 | -1,26% | 298.524,00 |
| 07.03.2025 | 2,61 | 2,62 | 2,56 | 2,62 | 0,19% | 719.588,00 |
| 06.03.2025 | 2,57 | 2,61 | 2,53 | 2,61 | 0,38% | 630.840,00 |
| 05.03.2025 | 2,46 | 2,61 | 2,46 | 2,60 | 4,00% | 2.015.664,00 |
| 04.03.2025 | 2,40 | 2,52 | 2,38 | 2,50 | 8,70% | 1.208.035,00 |
| 03.03.2025 | 2,34 | 2,35 | 2,30 | 2,30 | -1,29% | 25.814,00 |
| 28.02.2025 | 2,33 | 2,33 | 2,32 | 2,33 | 0,04% | 26.638,00 |
| 27.02.2025 | 2,35 | 2,35 | 2,32 | 2,33 | -0,04% | 25.626,00 |
| 26.02.2025 | 2,33 | 2,36 | 2,33 | 2,33 | -0,43% | 26.581,00 |
| 25.02.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -0,21% | 21.537,00 |
| 24.02.2025 | 2,36 | 2,39 | 2,33 | 2,35 | -1,05% | 59.218,00 |
| 21.02.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -0,84% | 14.178,00 |
| 20.02.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -0,83% | 38.436,00 |
| 19.02.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,82% | 22.329,00 |
| 18.02.2025 | 2,45 | 2,45 | 2,42 | 2,43 | 0,21% | 41.519,00 |
| 14.02.2025 | 2,44 | 2,44 | 2,40 | 2,43 | 0,62% | 25.755,00 |
| 13.02.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,63% | 25.066,00 |
| 12.02.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -1,64% | 40.808,00 |
| 11.02.2025 | 2,45 | 2,46 | 2,43 | 2,44 | -1,02% | 12.722,00 |
| 10.02.2025 | 2,45 | 2,48 | 2,44 | 2,46 | 0,20% | 18.443,00 |
| 07.02.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,41% | 39.406,00 |
| 06.02.2025 | 2,46 | 2,49 | 2,45 | 2,49 | 1,22% | 43.186,00 |
| 05.02.2025 | 2,45 | 2,47 | 2,45 | 2,46 | 0,41% | 16.232,00 |
| 04.02.2025 | 2,44 | 2,48 | 2,43 | 2,45 | -0,41% | 24.239,00 |
| 03.02.2025 | 2,45 | 2,46 | 2,43 | 2,46 | -0,81% | 26.825,00 |
| 31.01.2025 | 2,48 | 2,51 | 2,47 | 2,48 | -0,40% | 13.835,00 |
| 30.01.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,81% | 27.950,00 |
| 29.01.2025 | 2,47 | 2,51 | 2,47 | 2,47 | 0,41% | 12.979,00 |
| 28.01.2025 | 2,43 | 2,50 | 2,41 | 2,46 | 1,65% | 48.496,00 |
| 27.01.2025 | 2,41 | 2,44 | 2,41 | 2,42 | -0,86% | 91.733,00 |
| 24.01.2025 | 2,43 | 2,45 | 2,43 | 2,44 | -0,37% | 23.521,00 |
| 23.01.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,82% | 31.079,00 |
| 22.01.2025 | 2,44 | 2,44 | 2,41 | 2,43 | -0,82% | 15.708,00 |
| 21.01.2025 | 2,45 | 2,48 | 2,43 | 2,45 | 0,04% | 73.849,00 |
| 17.01.2025 | 2,45 | 2,46 | 2,43 | 2,45 | 0,49% | 40.675,00 |
| 16.01.2025 | 2,46 | 2,46 | 2,43 | 2,44 | -0,12% | 17.452,00 |
| 15.01.2025 | 2,45 | 2,46 | 2,37 | 2,44 | 2,09% | 63.859,00 |
| 14.01.2025 | 2,35 | 2,60 | 2,34 | 2,39 | 1,27% | 282.786,00 |
| 13.01.2025 | 2,37 | 2,40 | 2,33 | 2,36 | 0,43% | 112.828,00 |
| 10.01.2025 | 2,33 | 2,40 | 2,33 | 2,35 | -0,13% | 24.742,00 |
| 08.01.2025 | 2,35 | 2,37 | 2,35 | 2,35 | 0,99% | 13.760,00 |
| 07.01.2025 | 2,37 | 2,37 | 2,33 | 2,33 | -0,85% | 9.836,00 |
| 06.01.2025 | 2,30 | 2,38 | 2,30 | 2,35 | -0,42% | 45.364,00 |
| 03.01.2025 | 2,34 | 2,39 | 2,34 | 2,36 | 0,43% | 19.944,00 |
| 02.01.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 0,64% | 36.505,00 |
| 31.12.2024 | 2,39 | 2,39 | 2,32 | 2,34 | -9,14% | 116.425,00 |
| 30.12.2024 | 2,56 | 2,58 | 2,52 | 2,57 | 1,98% | 153.546,00 |
| 27.12.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -0,98% | 34.045,00 |
| 26.12.2024 | 2,55 | 2,60 | 2,55 | 2,55 | -0,97% | 92.829,00 |
| 24.12.2024 | 2,50 | 2,58 | 2,50 | 2,57 | 2,80% | 21.410,00 |
| 23.12.2024 | 2,48 | 2,50 | 2,46 | 2,50 | 1,63% | 36.289,00 |
| 20.12.2024 | 2,41 | 2,48 | 2,41 | 2,46 | 2,50% | 72.561,00 |
| 19.12.2024 | 2,40 | 2,43 | 2,39 | 2,40 | 0,00% | 11.424,00 |
| 18.12.2024 | 2,43 | 2,48 | 2,40 | 2,40 | -2,83% | 22.314,00 |
| 17.12.2024 | 2,47 | 2,48 | 2,45 | 2,47 | -0,20% | 59.427,00 |
| 16.12.2024 | 2,45 | 2,49 | 2,45 | 2,48 | 0,41% | 80.752,00 |
| 13.12.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 0,61% | 31.637,00 |
| 12.12.2024 | 2,45 | 2,46 | 2,45 | 2,45 | -0,20% | 14.541,00 |
| 11.12.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 0,57% | 25.855,00 |
| 10.12.2024 | 2,45 | 2,46 | 2,44 | 2,44 | -0,97% | 14.783,00 |
| 09.12.2024 | 2,47 | 2,47 | 2,45 | 2,47 | -0,20% | 43.721,00 |
| 06.12.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 0,82% | 19.422,00 |
| 05.12.2024 | 2,45 | 2,47 | 2,44 | 2,45 | 0,41% | 16.921,00 |
| 04.12.2024 | 2,43 | 2,46 | 2,43 | 2,44 | -0,81% | 18.714,00 |
| 03.12.2024 | 2,41 | 2,47 | 2,41 | 2,46 | 1,03% | 57.340,00 |
| 02.12.2024 | 2,45 | 2,46 | 2,41 | 2,44 | 0,21% | 35.114,00 |
| 29.11.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 0,62% | 32.660,00 |
| 27.11.2024 | 2,41 | 2,43 | 2,41 | 2,42 | -0,21% | 60.244,00 |