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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -0,79% | 35.220,00 |
| 02.07.2025 | 2,54 | 2,55 | 2,52 | 2,54 | -0,14% | 33.391,00 |
| 01.07.2025 | 2,50 | 2,56 | 2,50 | 2,54 | 0,60% | 83.277,00 |
| 30.06.2025 | 2,54 | 2,54 | 2,46 | 2,53 | -0,46% | 61.534,00 |
| 27.06.2025 | 2,48 | 2,55 | 2,48 | 2,54 | 0,00% | 31.825,00 |
| 26.06.2025 | 2,55 | 2,55 | 2,50 | 2,54 | 0,00% | 49.168,00 |
| 25.06.2025 | 2,56 | 2,56 | 2,45 | 2,54 | -0,39% | 78.396,00 |
| 24.06.2025 | 2,51 | 2,56 | 2,50 | 2,55 | 1,69% | 17.668,00 |
| 23.06.2025 | 2,46 | 2,52 | 2,46 | 2,51 | 1,52% | 19.393,00 |
| 20.06.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -0,80% | 40.693,00 |
| 18.06.2025 | 2,50 | 2,50 | 2,44 | 2,49 | 0,00% | 10.621,00 |
| 17.06.2025 | 2,50 | 2,50 | 2,46 | 2,49 | 0,00% | 23.645,00 |
| 16.06.2025 | 2,48 | 2,49 | 2,44 | 2,49 | 0,00% | 26.688,00 |
| 13.06.2025 | 2,49 | 2,50 | 2,43 | 2,49 | 1,01% | 25.085,00 |
| 12.06.2025 | 2,43 | 2,47 | 2,42 | 2,47 | 1,44% | 31.546,00 |
| 11.06.2025 | 2,43 | 2,43 | 2,41 | 2,43 | 0,62% | 12.867,00 |
| 10.06.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -0,21% | 19.640,00 |
| 09.06.2025 | 2,42 | 2,42 | 2,41 | 2,42 | 0,41% | 17.266,00 |
| 06.06.2025 | 2,40 | 2,43 | 2,40 | 2,41 | 0,00% | 57.042,00 |
| 05.06.2025 | 2,42 | 2,43 | 2,41 | 2,41 | -0,21% | 22.812,00 |
| 04.06.2025 | 2,42 | 2,43 | 2,41 | 2,42 | 0,09% | 33.654,00 |
| 03.06.2025 | 2,42 | 2,43 | 2,40 | 2,41 | 0,74% | 37.184,00 |
| 02.06.2025 | 2,45 | 2,48 | 2,39 | 2,40 | -1,44% | 37.707,00 |
| 30.05.2025 | 2,48 | 2,51 | 2,43 | 2,43 | 0,00% | 18.528,00 |
| 29.05.2025 | 2,44 | 2,51 | 2,43 | 2,43 | -0,41% | 12.232,00 |
| 28.05.2025 | 2,44 | 2,50 | 2,44 | 2,44 | -0,20% | 18.218,00 |
| 27.05.2025 | 2,53 | 2,53 | 2,43 | 2,45 | -0,20% | 29.215,00 |
| 23.05.2025 | 2,51 | 2,51 | 2,35 | 2,45 | -8,92% | 100.516,00 |
| 22.05.2025 | 2,77 | 2,77 | 2,64 | 2,69 | -1,82% | 62.193,00 |
| 21.05.2025 | 2,69 | 2,80 | 2,67 | 2,74 | 3,01% | 103.964,00 |
| 20.05.2025 | 2,65 | 2,67 | 2,64 | 2,66 | 1,92% | 82.177,00 |
| 19.05.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 0,19% | 137.877,00 |
| 16.05.2025 | 2,61 | 2,61 | 2,57 | 2,61 | 0,19% | 15.953,00 |
| 15.05.2025 | 2,60 | 2,63 | 2,58 | 2,60 | -0,76% | 147.028,00 |
| 14.05.2025 | 2,56 | 2,62 | 2,55 | 2,62 | 1,55% | 54.077,00 |
| 13.05.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,39% | 53.435,00 |
| 12.05.2025 | 2,55 | 2,70 | 2,54 | 2,57 | 1,58% | 94.219,00 |
| 09.05.2025 | 2,54 | 2,66 | 2,43 | 2,53 | -1,56% | 183.398,00 |
| 08.05.2025 | 2,50 | 2,57 | 2,49 | 2,57 | 2,39% | 7.853,00 |
| 07.05.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 1,21% | 13.604,00 |
| 06.05.2025 | 2,52 | 2,59 | 2,46 | 2,48 | -0,80% | 14.136,00 |
| 05.05.2025 | 2,57 | 2,57 | 2,50 | 2,50 | -1,19% | 6.557,00 |
| 02.05.2025 | 2,50 | 2,57 | 2,50 | 2,53 | 0,60% | 62.070,00 |
| 01.05.2025 | 2,56 | 2,56 | 2,47 | 2,51 | -0,60% | 21.189,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,46 | 2,53 | 1,20% | 28.732,00 |
| 29.04.2025 | 2,46 | 2,50 | 2,45 | 2,50 | 0,40% | 45.362,00 |
| 28.04.2025 | 2,50 | 2,50 | 2,45 | 2,49 | 0,81% | 18.428,00 |
| 25.04.2025 | 2,43 | 2,47 | 2,42 | 2,47 | 1,23% | 70.782,00 |
| 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 | 2,62 | 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 | 1,57% | 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 | 0,01% | 174.288,00 |
| 24.03.2025 | 2,69 | 2,73 | 2,62 | 2,70 | 0,54% | 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 | -0,77% | 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 | 0,05% | 26.638,00 |
| 27.02.2025 | 2,35 | 2,35 | 2,32 | 2,33 | -0,05% | 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 | 0,19% | 41.519,00 |
| 14.02.2025 | 2,44 | 2,44 | 2,40 | 2,43 | 0,64% | 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 |