Echtzeit-Aktienkurs Ellsworth Growth and Income Fund Ltd
Bid:
Ask:
Aktienkurse zur Ellsworth Growth and Income Fund Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2024 | 21,63 | 21,63 | 21,63 | 21,63 | -0,32% | 495,00 |
| 29.05.2024 | 21,81 | 21,81 | 21,64 | 21,70 | -0,60% | 1.630,00 |
| 28.05.2024 | 21,80 | 21,89 | 21,80 | 21,83 | 0,18% | 2.668,00 |
| 24.05.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -0,19% | 138,00 |
| 23.05.2024 | 21,94 | 21,94 | 21,83 | 21,83 | -1,22% | 4.948,00 |
| 22.05.2024 | 22,12 | 22,12 | 21,87 | 22,10 | 0,05% | 621,00 |
| 21.05.2024 | 22,09 | 22,09 | 22,09 | 22,09 | 0,00% | 101,00 |
| 20.05.2024 | 21,92 | 22,10 | 21,88 | 22,09 | 0,87% | 2.390,00 |
| 16.05.2024 | 21,88 | 21,90 | 21,88 | 21,90 | -0,23% | 1.123,00 |
| 15.05.2024 | 21,85 | 21,99 | 21,83 | 21,95 | -0,43% | 2.584,00 |
| 14.05.2024 | 21,96 | 22,05 | 21,95 | 22,05 | 0,43% | 2.800,00 |
| 13.05.2024 | 21,95 | 21,96 | 21,95 | 21,95 | 0,00% | 3.484,00 |
| 10.05.2024 | 21,87 | 21,95 | 21,87 | 21,95 | 0,73% | 1.292,00 |
| 08.05.2024 | 21,91 | 21,97 | 21,79 | 21,79 | -0,95% | 3.853,00 |
| 07.05.2024 | 21,93 | 22,03 | 21,91 | 22,00 | 0,46% | 1.029,00 |
| 06.05.2024 | 21,90 | 22,05 | 21,90 | 21,90 | -0,35% | 3.090,00 |
| 01.05.2024 | 21,78 | 21,98 | 21,72 | 21,98 | 0,56% | 1.635,00 |
| 30.04.2024 | 21,92 | 21,92 | 21,78 | 21,85 | -0,35% | 1.412,00 |
| 29.04.2024 | 22,01 | 22,01 | 21,93 | 21,93 | -0,27% | 2.169,00 |
| 25.04.2024 | 21,99 | 21,99 | 21,98 | 21,99 | -0,76% | 864,00 |
| 23.04.2024 | 22,00 | 22,16 | 22,00 | 22,16 | 0,21% | 1.008,00 |
| 22.04.2024 | 22,02 | 22,11 | 22,02 | 22,11 | -0,35% | 2.342,00 |
| 18.04.2024 | 22,19 | 22,19 | 22,19 | 22,19 | 0,50% | 306,00 |
| 17.04.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | 541,00 |
| 16.04.2024 | 21,96 | 22,08 | 21,96 | 22,08 | -0,75% | 1.268,00 |
| 12.04.2024 | 22,18 | 22,25 | 22,18 | 22,25 | -0,55% | 1.205,00 |
| 11.04.2024 | 22,30 | 22,37 | 22,30 | 22,37 | -0,04% | 288,00 |
| 10.04.2024 | 22,50 | 22,50 | 22,36 | 22,38 | -1,16% | 1.140,00 |
| 09.04.2024 | 22,38 | 22,64 | 22,35 | 22,64 | 0,59% | 675,00 |
| 04.04.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -0,75% | 249,00 |
| 02.04.2024 | 22,29 | 22,68 | 22,28 | 22,68 | 0,67% | 3.443,00 |
| 01.04.2024 | 22,57 | 22,60 | 22,53 | 22,53 | -0,35% | 1.804,00 |
| 28.03.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,33% | 433,00 |
| 26.03.2024 | 22,67 | 22,67 | 22,54 | 22,54 | -0,44% | 870,00 |
| 25.03.2024 | 22,63 | 22,63 | 22,63 | 22,63 | 0,58% | 300,00 |
| 22.03.2024 | 22,52 | 22,52 | 22,50 | 22,50 | -0,12% | 445,00 |
| 21.03.2024 | 22,49 | 22,55 | 22,49 | 22,53 | 1,12% | 1.107,00 |
| 20.03.2024 | 22,33 | 22,36 | 22,28 | 22,28 | 0,09% | 2.451,00 |
| 19.03.2024 | 22,14 | 22,26 | 22,14 | 22,26 | 0,13% | 2.003,00 |
| 18.03.2024 | 22,26 | 22,26 | 22,15 | 22,23 | -1,33% | 1.628,00 |
| 15.03.2024 | 22,50 | 22,53 | 22,23 | 22,53 | 0,67% | 13.994,00 |
| 14.03.2024 | 22,50 | 22,51 | 22,33 | 22,38 | -0,40% | 7.478,00 |
| 13.03.2024 | 22,62 | 22,83 | 22,36 | 22,47 | -0,72% | 18.536,00 |
| 12.03.2024 | 22,59 | 23,10 | 22,42 | 22,63 | 0,27% | 9.222,00 |
| 11.03.2024 | 22,59 | 22,59 | 22,56 | 22,57 | -0,98% | 1.173,00 |
| 08.03.2024 | 22,58 | 22,79 | 22,54 | 22,79 | 1,40% | 4.205,00 |
| 07.03.2024 | 22,70 | 23,06 | 22,48 | 22,48 | -1,10% | 1.733,00 |
| 06.03.2024 | 22,61 | 22,89 | 22,52 | 22,73 | -0,46% | 4.275,00 |
| 05.03.2024 | 22,80 | 23,00 | 22,62 | 22,84 | 1,04% | 2.071,00 |
| 04.03.2024 | 22,77 | 22,96 | 22,60 | 22,60 | -0,88% | 11.659,00 |
| 01.03.2024 | 22,82 | 23,00 | 22,80 | 22,80 | -1,30% | 5.640,00 |
| 28.02.2024 | 22,80 | 23,10 | 22,80 | 23,10 | 0,76% | 340,00 |
| 27.02.2024 | 22,98 | 23,10 | 22,93 | 22,93 | -0,76% | 2.053,00 |
| 26.02.2024 | 23,10 | 23,10 | 23,07 | 23,10 | 0,48% | 1.306,00 |
| 23.02.2024 | 22,94 | 23,03 | 22,78 | 22,99 | -0,16% | 2.733,00 |
| 22.02.2024 | 22,70 | 23,03 | 22,70 | 23,03 | 1,00% | 1.280,00 |
| 21.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 623,00 |
| 20.02.2024 | 22,79 | 23,00 | 22,71 | 23,00 | 1,00% | 2.805,00 |
| 16.02.2024 | 22,96 | 23,00 | 22,77 | 22,77 | -0,06% | 3.691,00 |
| 15.02.2024 | 22,71 | 22,87 | 22,71 | 22,79 | -0,37% | 2.542,00 |
| 14.02.2024 | 22,62 | 22,87 | 22,62 | 22,87 | 0,22% | 647,00 |
| 13.02.2024 | 22,76 | 22,82 | 22,76 | 22,82 | -0,20% | 533,00 |
| 12.02.2024 | 22,76 | 22,87 | 22,76 | 22,87 | 0,46% | 1.030,00 |
| 09.02.2024 | 22,53 | 22,83 | 22,40 | 22,76 | -0,49% | 3.129,00 |
| 08.02.2024 | 22,87 | 22,87 | 22,87 | 22,87 | 0,00% | 1.052,00 |
| 02.02.2024 | 22,87 | 22,87 | 22,87 | 22,87 | -0,26% | 617,00 |
| 01.02.2024 | 22,82 | 22,93 | 22,82 | 22,93 | 0,57% | 451,00 |
| 31.01.2024 | 22,69 | 22,80 | 22,69 | 22,80 | 0,45% | 618,00 |
| 30.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,47% | 401,00 |
| 29.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,11% | 372,00 |
| 26.01.2024 | 22,74 | 22,78 | 22,74 | 22,78 | -0,13% | 291,00 |
| 25.01.2024 | 22,59 | 22,81 | 22,56 | 22,81 | -0,78% | 2.775,00 |
| 24.01.2024 | 22,64 | 22,99 | 22,64 | 22,99 | 2,45% | 2.031,00 |
| 23.01.2024 | 22,53 | 22,53 | 22,42 | 22,44 | -1,36% | 1.010,00 |
| 22.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,87% | 216,00 |
| 18.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 1,45% | 400,00 |
| 16.01.2024 | 22,63 | 22,90 | 22,42 | 22,62 | 0,54% | 17.733,00 |
| 12.01.2024 | 22,53 | 22,53 | 22,50 | 22,50 | -0,81% | 858,00 |
| 11.01.2024 | 22,69 | 22,69 | 22,50 | 22,68 | -0,14% | 4.107,00 |
| 10.01.2024 | 22,70 | 22,81 | 22,70 | 22,72 | -1,24% | 2.248,00 |
| 09.01.2024 | 22,67 | 23,00 | 22,67 | 23,00 | 1,32% | 3.147,00 |
| 08.01.2024 | 22,65 | 22,77 | 22,62 | 22,70 | -0,31% | 3.051,00 |
| 05.01.2024 | 22,65 | 22,77 | 22,65 | 22,77 | 0,31% | 580,00 |
| 04.01.2024 | 22,87 | 22,94 | 22,40 | 22,70 | -0,70% | 10.149,00 |
| 02.01.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,48% | 294,00 |
| 29.12.2023 | 22,74 | 22,75 | 22,74 | 22,75 | 0,18% | 429,00 |
| 28.12.2023 | 22,74 | 22,76 | 22,63 | 22,71 | 0,13% | 3.682,00 |
| 27.12.2023 | 22,60 | 22,87 | 22,54 | 22,68 | 0,62% | 4.701,00 |
| 26.12.2023 | 22,62 | 22,67 | 22,46 | 22,54 | 1,26% | 9.493,00 |
| 22.12.2023 | 22,77 | 22,77 | 22,26 | 22,26 | -1,33% | 2.723,00 |
| 21.12.2023 | 22,25 | 22,59 | 22,16 | 22,56 | 0,49% | 4.840,00 |
| 20.12.2023 | 22,23 | 22,45 | 22,07 | 22,45 | 0,58% | 5.744,00 |
| 19.12.2023 | 22,44 | 22,45 | 22,23 | 22,32 | 0,36% | 2.361,00 |
| 18.12.2023 | 22,45 | 22,45 | 22,20 | 22,24 | 0,09% | 6.388,00 |
| 15.12.2023 | 22,22 | 22,22 | 22,22 | 22,22 | -1,77% | 231,00 |
| 14.12.2023 | 22,35 | 22,75 | 22,20 | 22,62 | 0,76% | 15.803,00 |
| 13.12.2023 | 22,20 | 22,45 | 22,16 | 22,45 | 1,08% | 2.199,00 |
| 12.12.2023 | 22,10 | 22,26 | 22,10 | 22,21 | -0,18% | 713,00 |
| 11.12.2023 | 22,20 | 22,30 | 22,03 | 22,25 | 0,00% | 1.230,00 |
| 08.12.2023 | 22,29 | 22,29 | 22,24 | 22,25 | -0,87% | 809,00 |