KTH Historische Daten - Corts Trust Peco Energy Capital Trust III 8 % Corporate Backed Trust Secs 2001-6.4.28 | Makkler

KTH Historische Daten - Corts Trust Peco Energy Capital Trust III 8 % Corporate Backed Trust Secs 2001-6.4.28 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	$28,67	-0,03 %	$28,67	$28,68	$28,40	100
2026-10-01	$28,68	+0,46 %	$28,40	$28,68	$28,40	400
2026-09-30	$28,55	+0,53 %	$28,44	$28,55	$28,44	300
2026-09-29	$28,40	0,00 %	$28,40	$28,40	$28,40	0
2026-09-28	$28,40	-0,35 %	$28,40	$28,40	$28,40	500
2026-09-25	$28,50	-0,90 %	$28,50	$28,50	$28,50	200
2026-09-24	$28,76	+0,38 %	$28,63	$28,76	$28,63	500
2026-09-23	$28,65	0,00 %	$28,65	$28,65	$28,65	0
2026-09-22	$28,65	0,00 %	$28,65	$28,65	$28,65	0
2026-09-21	$28,65	-0,45 %	$28,78	$28,78	$28,65	400
2026-09-18	$28,78	0,00 %	$28,78	$28,78	$28,78	0
2026-09-17	$28,78	+1,23 %	$28,63	$28,78	$28,59	3,00K
2026-09-16	$28,43	+0,18 %	$28,46	$28,46	$28,42	400
2026-09-15	$28,38	+0,04 %	$28,37	$28,38	$28,37	1,10K
2026-09-14	$28,37	0,00 %	$28,37	$28,37	$28,29	700
2026-09-11	$28,37	-0,67 %	$28,37	$28,37	$28,23	1,90K
2026-09-10	$28,56	0,00 %	$28,56	$28,56	$28,56	0
2026-09-09	$28,56	+0,46 %	$28,61	$28,63	$28,56	400
2026-09-08	$28,43	-0,18 %	$28,43	$28,43	$28,43	500
2026-09-04	$28,48	-0,66 %	$28,40	$28,61	$28,40	1,20K
2026-09-03	$28,67	0,00 %	$28,67	$28,67	$28,67	0
2026-09-02	$28,67	+0,53 %	$28,67	$28,67	$28,67	300
2026-09-01	$28,52	0,00 %	$28,52	$28,52	$28,52	0
2026-08-31	$28,52	0,00 %	$28,52	$28,52	$28,52	200
2026-08-28	$28,52	-0,73 %	$28,92	$28,92	$28,52	2,50K
2026-08-27	$28,73	0,00 %	$28,73	$28,73	$28,73	0
2026-08-26	$28,73	0,00 %	$28,73	$28,73	$28,73	0
2026-08-25	$28,73	+0,81 %	$28,50	$28,73	$28,50	900
2026-08-24	$28,50	-0,84 %	$28,82	$28,82	$28,50	800
2026-08-21	$28,74	-0,03 %	$28,71	$28,74	$28,71	500
2026-08-20	$28,75	0,00 %	$28,75	$28,75	$28,75	0
2026-08-19	$28,75	0,00 %	$28,75	$28,75	$28,75	0
2026-08-18	$28,75	-0,07 %	$28,97	$28,97	$28,75	400
2026-08-17	$28,77	0,00 %	$28,77	$28,77	$28,77	0
2026-08-14	$28,77	+0,10 %	$28,77	$28,77	$28,77	200
2026-08-13	$28,74	+0,28 %	$29,00	$29,00	$28,74	800
2026-08-12	$28,66	0,00 %	$28,66	$28,66	$28,66	0
2026-08-11	$28,66	-0,86 %	$28,45	$28,66	$28,45	1,30K
2026-08-10	$28,91	+1,62 %	$28,91	$28,91	$28,91	200
2026-08-07	$28,45	-0,11 %	$28,73	$28,73	$28,45	600
2026-08-06	$28,48	-0,28 %	$28,78	$28,78	$28,48	700
2026-08-05	$28,56	+0,60 %	$28,35	$28,56	$28,35	1,10K
2026-08-04	$28,39	0,00 %	$28,39	$28,39	$28,39	0
2026-08-03	$28,39	-0,60 %	$28,54	$28,54	$28,39	600
2026-07-31	$28,56	+0,04 %	$28,56	$28,56	$28,56	100
2026-07-30	$28,55	-0,04 %	$28,51	$28,55	$28,51	700
2026-07-29	$28,56	+1,38 %	$28,41	$28,56	$28,41	3,10K
2026-07-28	$28,17	-1,09 %	$28,17	$28,17	$28,17	200
2026-07-27	$28,48	0,00 %	$28,16	$28,48	$28,16	1,20K
2026-07-24	$28,48	+0,64 %	$28,47	$28,48	$28,42	1,20K
2026-07-23	$28,30	0,00 %	$28,30	$28,30	$28,30	0
2026-07-22	$28,30	0,00 %	$28,30	$28,30	$28,30	300
2026-07-21	$28,30	-0,11 %	$28,33	$28,33	$28,30	1,20K
2026-07-20	$28,33	-0,32 %	$28,32	$28,41	$28,32	1,80K
2026-07-17	$28,42	-1,15 %	$28,42	$28,42	$28,42	100
2026-07-16	$28,75	+0,88 %	$28,30	$28,75	$28,30	700
2026-07-15	$28,50	-0,28 %	$28,31	$28,50	$28,31	900
2026-07-14	$28,58	+1,13 %	$28,63	$28,63	$28,58	700
2026-07-13	$28,26	-0,07 %	$29,00	$29,00	$28,26	3,20K
2026-07-10	$28,28	0,00 %	$28,28	$28,28	$28,28	0
2026-07-09	$28,28	-1,60 %	$28,43	$28,43	$28,28	1,00K
2026-07-08	$28,74	0,00 %	$28,74	$28,74	$28,74	0
2026-07-07	$28,74	+0,56 %	$28,74	$28,74	$28,74	2,80K
2026-07-06	$28,58	0,00 %	$28,58	$28,58	$28,58	0
2026-07-02	$28,58	0,00 %	$28,58	$28,58	$28,58	0
2026-07-01	$28,58	+0,21 %	$28,58	$28,58	$28,58	600
2026-06-30	$28,52	+0,60 %	$28,52	$28,52	$28,52	700
2026-06-29	$28,35	0,00 %	$28,35	$28,35	$28,35	100
2026-06-26	$28,35	0,00 %	$28,35	$28,35	$28,24	800
2026-06-25	$28,35	0,00 %	$28,28	$28,35	$28,28	1,90K
2026-06-24	$28,35	+0,75 %	$28,19	$28,35	$28,19	200
2026-06-23	$28,14	-0,32 %	$28,12	$28,28	$28,12	1,10K
2026-06-22	$28,23	+0,21 %	$28,34	$28,34	$28,22	6,10K
2026-06-18	$28,17	0,00 %	$28,17	$28,17	$28,17	0
2026-06-17	$28,17	+0,07 %	$28,12	$28,17	$28,12	2,10K
2026-06-16	$28,15	+0,54 %	$28,50	$28,50	$28,15	400
2026-06-15	$28,00	0,00 %	$28,00	$28,00	$28,00	0
2026-06-12	$28,00	-1,06 %	$28,16	$28,16	$28,00	500
2026-06-11	$28,30	0,00 %	$28,30	$28,30	$28,30	0
2026-06-10	$28,30	0,00 %	$28,30	$28,30	$28,30	0
2026-06-09	$28,30	+0,57 %	$28,12	$28,32	$28,12	1,50K
2026-06-08	$28,14	0,00 %	$28,14	$28,14	$28,14	100
2026-06-05	$28,14	-1,44 %	$28,14	$28,14	$28,14	200
2026-06-04	$28,55	+1,60 %	$28,34	$28,55	$28,34	700
2026-06-03	$28,10	-0,74 %	$28,10	$28,10	$28,10	100
2026-06-02	$28,31	+0,32 %	$28,30	$28,31	$28,26	2,60K
2026-06-01	$28,22	+0,75 %	$27,93	$28,29	$27,93	2,20K
2026-05-29	$28,01	0,00 %	$28,01	$28,01	$28,01	300
2026-05-28	$28,01	-0,60 %	$28,13	$28,13	$28,01	2,10K
2026-05-27	$28,18	+0,28 %	$28,18	$28,18	$28,00	3,90K