Deutsche Märkte geschlossen

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,50-0,05 (-0,37%)
Ab 01:53PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202113,3813,5913,3313,5013,50547.226
29. Nov. 202113,5613,7013,4513,5513,55675.600
26. Nov. 202113,2413,3013,0613,2313,23707.500
24. Nov. 202113,5913,6213,3513,5013,50567.900
23. Nov. 202113,3213,6513,2513,6213,62781.900
22. Nov. 202112,8813,3912,8413,1513,151.084.900
19. Nov. 202113,1413,1412,5512,7212,721.656.100
18. Nov. 202113,4813,4912,9613,1513,151.631.500
17. Nov. 202113,8913,8913,3213,3813,381.161.800
16. Nov. 202113,9813,9813,7213,8913,89828.700
15. Nov. 202113,9714,0213,7713,8013,80911.600
12. Nov. 202113,9514,0413,8514,0414,04614.600
12. Nov. 20210.154 Dividende
11. Nov. 202114,1014,1513,9614,1213,971.009.200
10. Nov. 202114,1014,2013,1113,8413,691.977.400
09. Nov. 202114,0314,1213,9614,0913,94709.400
08. Nov. 202113,9113,9813,8413,9613,81766.000
05. Nov. 202113,7213,8713,6813,7913,64661.600
04. Nov. 202113,6613,6613,5513,6513,50512.800
03. Nov. 202113,5013,6113,4813,6113,46519.100
02. Nov. 202113,4713,4913,4213,4913,34295.200
01. Nov. 202113,3313,4713,3013,4513,30683.500
29. Okt. 202113,2713,3213,1913,2613,12523.900
28. Okt. 202113,1913,2513,1713,2513,11363.300
27. Okt. 202113,2013,2013,1113,1513,01365.300
26. Okt. 202113,1513,2013,1013,2013,06501.600
25. Okt. 202113,0013,1012,9713,1012,96481.000
22. Okt. 202112,9012,9512,8912,9512,81303.600
21. Okt. 202112,9512,9512,8412,9012,76329.000
20. Okt. 202112,8812,9412,7912,8112,67345.900
19. Okt. 202112,8312,8812,7612,8612,72381.000
18. Okt. 202112,7512,8112,7212,7912,65384.800
15. Okt. 202112,7412,7712,7112,7412,60301.800
14. Okt. 202112,7012,7312,6712,6912,55326.500
14. Okt. 20210.154 Dividende
13. Okt. 202112,7712,8312,7312,8012,51730.200
12. Okt. 202112,8012,8112,7212,7812,49581.400
11. Okt. 202112,7812,8312,7512,7612,47539.700
08. Okt. 202112,7612,8212,7012,7712,48485.900
07. Okt. 202112,7512,8512,7012,7412,45536.200
06. Okt. 202112,5312,6512,4712,6512,36545.100
05. Okt. 202112,5312,6812,5112,6012,31490.400
04. Okt. 202112,5912,6012,4412,4912,21676.300
01. Okt. 202112,5612,6012,3712,5812,29548.200
30. Sept. 202112,6312,6412,3812,4112,13421.100
29. Sept. 202112,5812,5812,3812,4112,13505.100
28. Sept. 202112,6612,6612,4612,5212,23651.800
27. Sept. 202112,7612,8312,6812,7312,44328.200
24. Sept. 202112,8012,8012,6512,7512,46517.600
23. Sept. 202112,8212,9012,7912,8012,51500.000
22. Sept. 202112,5512,7412,5012,7412,45531.000
21. Sept. 202112,5012,5812,4012,4912,21629.200
20. Sept. 202112,4112,4111,8412,3512,071.649.600
17. Sept. 202112,8812,8812,6512,6712,38656.900
16. Sept. 202112,8812,9012,8112,8412,55323.700
15. Sept. 202112,9212,9212,8012,8812,59393.700
14. Sept. 202112,9812,9812,8512,8912,60697.100
14. Sept. 20210.154 Dividende
13. Sept. 202113,1313,1313,0213,0912,64708.900
10. Sept. 202113,0913,1413,0013,0612,61704.100
09. Sept. 202112,8713,0612,8513,0512,60691.000
08. Sept. 202112,9213,1012,8212,8712,43800.400
07. Sept. 202112,7812,9612,7512,9012,46805.200
03. Sept. 202112,8012,8012,6212,7112,27646.300
02. Sept. 202112,6612,8012,6012,7312,29788.800
01. Sept. 202112,4712,5812,4512,5612,13496.000
31. Aug. 202112,4412,4512,3612,4312,00406.400
30. Aug. 202112,3012,4312,2912,4312,00443.100
27. Aug. 202112,1312,2812,1312,2711,85486.000
26. Aug. 202112,1512,1712,0112,1311,71588.600
25. Aug. 202112,1312,1612,1012,1511,73361.400
24. Aug. 202112,1112,1212,0812,1011,68386.900
23. Aug. 202112,0212,1212,0012,1011,68673.200
20. Aug. 202111,9311,9411,8511,9411,53310.600
19. Aug. 202111,8211,9411,7811,8211,41534.600
18. Aug. 202111,8511,9211,8411,8611,45323.600
17. Aug. 202111,9311,9311,8011,8511,44398.500
16. Aug. 202111,9111,9211,7711,8911,48560.500
13. Aug. 202111,8611,9511,7911,9311,52473.500
13. Aug. 20210.154 Dividende
12. Aug. 202112,0612,0611,9912,0211,46634.800
11. Aug. 202112,0112,0511,9612,0411,48518.200
10. Aug. 202111,9912,0111,9511,9711,41721.300
09. Aug. 202112,0012,0311,9011,9911,43674.900
06. Aug. 202111,7911,8911,7311,8811,33481.000
05. Aug. 202111,7011,7711,6211,7711,22429.200
04. Aug. 202111,6911,6911,5811,6511,11343.700
03. Aug. 202111,6011,6511,5211,6411,10327.600
02. Aug. 202111,5611,6011,5511,6011,06415.500
30. Juli 202111,5411,5711,4911,5511,01476.700
29. Juli 202111,5811,5911,5411,5711,03324.900
28. Juli 202111,5311,5911,5111,5711,03188.300
27. Juli 202111,6011,6011,4811,5310,99399.900
26. Juli 202111,5611,6211,5411,6011,06266.900
23. Juli 202111,5111,5611,4911,5611,02243.000
22. Juli 202111,4511,5111,4311,4810,94200.600
21. Juli 202111,3611,4811,3611,4210,89264.100
20. Juli 202111,3311,3811,1711,3610,83401.200
19. Juli 202111,1911,2011,0511,1210,60973.700
16. Juli 202111,3811,4111,1411,2710,74552.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...