Calamos Dynamic Convertible (CCD)

CCD
🏛️ Vereinigte Staaten →
20.93
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 20.30 20.35 19.68 19.78 0.1M
2023-12-28 20.87 20.87 20.21 20.25 0.1M
2023-12-27 20.37 20.54 20.31 20.45 0.1M
2023-12-26 20.15 20.38 20.15 20.37 0.1M
2023-12-22 19.91 20.25 19.81 20.19 0.1M
2023-12-21 19.90 20.12 19.78 19.82 0.1M
2023-12-20 20.13 20.24 19.81 19.81 0.1M
2023-12-19 19.98 20.22 19.93 20.11 0.1M
2023-12-18 19.81 19.94 19.57 19.90 0.1M
2023-12-15 19.77 19.80 19.45 19.53 0.1M
2023-12-14 19.47 19.77 19.38 19.72 0.1M
2023-12-13 19.01 19.30 18.84 19.26 0.1M
2023-12-12 19.12 19.12 18.86 18.86 0.1M
2023-12-11 19.28 19.30 18.95 19.00 0.1M
2023-12-08 19.00 19.44 18.97 19.38 0.1M
2023-12-07 18.91 18.99 18.75 18.98 0.1M
2023-12-06 18.78 19.01 18.75 18.75 0.1M
2023-12-05 18.84 18.84 18.67 18.70 0.1M
2023-12-04 18.97 19.15 18.60 18.86 0.1M
2023-12-01 18.93 19.10 18.64 18.97 0.1M
2023-11-30 18.95 18.95 18.58 18.88 0.1M
2023-11-29 19.02 19.07 18.84 18.89 0.1M
2023-11-28 18.82 19.03 18.82 18.95 0.1M
2023-11-27 18.95 18.98 18.82 18.90 0.1M
2023-11-24 18.97 19.05 18.87 18.98 0.0M
2023-11-22 18.85 19.03 18.83 19.00 0.1M
2023-11-21 18.91 18.96 18.77 18.83 0.1M
2023-11-20 18.97 19.03 18.90 18.91 0.1M
2023-11-17 18.63 18.83 18.63 18.82 0.1M
2023-11-16 18.78 18.80 18.60 18.70 0.1M
2023-11-15 18.82 18.91 18.65 18.72 0.1M
2023-11-14 18.44 18.73 18.36 18.72 0.1M
2023-11-13 18.07 18.22 18.07 18.14 0.1M
2023-11-10 18.03 18.31 18.03 18.24 0.1M
2023-11-09 18.35 18.64 18.00 18.01 0.0M
2023-11-08 18.48 18.57 18.35 18.35 0.1M
2023-11-07 18.28 18.48 18.28 18.45 0.1M
2023-11-06 18.52 18.77 18.27 18.28 0.1M
2023-11-03 18.09 18.48 18.09 18.46 0.1M
2023-11-02 17.75 18.24 17.65 18.01 0.1M
2023-11-01 17.10 17.46 17.10 17.43 0.1M
2023-10-31 16.97 17.17 16.93 17.07 0.1M
2023-10-30 17.16 17.24 16.93 17.06 0.1M
2023-10-27 17.32 17.34 17.10 17.12 0.1M
2023-10-26 17.38 17.72 17.25 17.32 0.1M
2023-10-25 17.57 17.76 17.46 17.52 0.1M
2023-10-24 17.55 17.78 17.55 17.69 0.0M
2023-10-23 17.47 17.69 17.46 17.55 0.1M
2023-10-20 17.70 17.80 17.45 17.62 0.1M
2023-10-19 18.00 18.00 17.73 17.78 0.1M
2023-10-18 17.94 18.16 17.85 17.96 0.1M
2023-10-17 18.06 18.27 18.06 18.11 0.0M
2023-10-16 18.35 18.38 18.11 18.11 0.1M
2023-10-13 18.60 18.69 18.30 18.37 0.1M
2023-10-12 18.70 18.82 18.42 18.49 0.1M
2023-10-11 18.90 18.95 18.72 18.95 0.1M
2023-10-10 18.39 18.79 18.39 18.79 0.1M
2023-10-09 18.31 18.49 18.30 18.40 0.0M
2023-10-06 18.12 18.44 18.07 18.36 0.1M
2023-10-05 18.14 18.16 17.97 18.12 0.1M
2023-10-04 18.15 18.19 17.94 18.14 0.1M
2023-10-03 18.35 18.71 18.06 18.14 0.1M
2023-10-02 18.55 18.81 18.50 18.52 0.1M
2023-09-29 18.72 18.85 18.60 18.64 0.1M
2023-09-28 18.54 18.78 18.52 18.66 0.1M
2023-09-27 18.64 18.72 18.44 18.63 0.1M
2023-09-26 18.85 18.98 18.57 18.66 0.1M
2023-09-25 19.03 19.10 18.86 18.89 0.1M
2023-09-22 19.16 19.32 19.11 19.22 0.1M
2023-09-21 19.45 19.54 19.18 19.19 0.1M
2023-09-20 19.61 19.78 19.56 19.56 0.0M
2023-09-19 19.67 19.67 19.50 19.63 0.1M
2023-09-18 19.67 19.79 19.45 19.62 0.1M
2023-09-15 19.61 19.74 19.43 19.51 0.1M
2023-09-14 19.84 19.88 19.66 19.71 0.1M
2023-09-13 19.74 19.90 19.63 19.71 0.1M
2023-09-12 19.94 19.95 19.32 19.82 0.0M
2023-09-11 20.00 20.02 19.90 19.96 0.0M
2023-09-08 20.05 20.18 20.01 20.08 0.1M
2023-09-07 20.05 20.13 19.94 20.10 0.0M
2023-09-06 20.20 20.29 19.96 20.15 0.0M
2023-09-05 20.29 20.42 20.17 20.22 0.1M
2023-09-01 20.30 20.42 20.24 20.29 0.0M
2023-08-31 20.10 20.32 20.10 20.30 0.1M
2023-08-30 20.08 20.18 20.05 20.08 0.1M
2023-08-29 19.76 20.10 19.74 20.05 0.1M
2023-08-28 19.75 19.84 19.69 19.75 0.1M
2023-08-25 19.73 19.83 19.61 19.74 0.1M
2023-08-24 19.99 19.99 19.72 19.74 0.1M
2023-08-23 19.89 20.07 19.84 19.97 0.1M
2023-08-22 19.95 19.95 19.77 19.89 0.0M
2023-08-21 19.70 19.93 19.70 19.90 0.1M
2023-08-18 19.80 19.88 19.80 19.84 0.1M
2023-08-17 20.21 20.22 19.87 19.91 0.1M
2023-08-16 20.20 20.22 20.00 20.06 0.1M
2023-08-15 20.40 20.46 20.22 20.25 0.0M
2023-08-14 20.60 20.65 20.41 20.41 0.1M
2023-08-11 20.49 20.65 20.49 20.60 0.0M
2023-08-10 20.65 20.83 20.60 20.68 0.1M
2023-08-09 20.81 20.93 20.62 20.81 0.1M
2023-08-08 20.80 20.88 20.67 20.79 0.1M
2023-08-07 20.80 20.97 20.74 20.80 0.1M
2023-08-04 20.71 20.95 20.69 20.77 0.1M
2023-08-03 20.68 20.86 20.60 20.60 0.1M
2023-08-02 21.05 21.12 20.74 20.81 0.1M
2023-08-01 21.30 21.30 21.12 21.20 0.1M
2023-07-31 21.11 21.37 21.05 21.30 0.1M
2023-07-28 20.95 21.14 20.95 20.98 0.1M
2023-07-27 21.36 21.43 20.82 20.88 0.2M
2023-07-26 21.25 21.35 21.19 21.30 0.1M
2023-07-25 21.21 21.39 21.21 21.34 0.1M
2023-07-24 21.16 21.38 21.16 21.28 0.1M
2023-07-21 21.09 21.28 21.09 21.16 0.1M
2023-07-20 21.28 21.28 20.97 21.09 0.1M
2023-07-19 21.14 21.30 21.13 21.20 0.1M
2023-07-18 21.19 21.34 21.03 21.10 0.1M
2023-07-17 21.05 21.29 21.05 21.19 0.1M
2023-07-14 21.24 21.35 21.01 21.05 0.1M
2023-07-13 21.22 21.48 21.21 21.29 0.1M
2023-07-12 21.65 21.65 21.30 21.34 0.2M
2023-07-11 21.30 21.48 21.24 21.43 0.1M
2023-07-10 20.98 21.31 20.70 21.29 0.1M
2023-07-07 21.05 21.29 21.05 21.07 0.1M
2023-07-06 21.48 21.57 21.05 21.05 0.1M
2023-07-05 21.73 21.80 21.57 21.65 0.1M
2023-07-03 21.70 21.95 21.60 21.95 0.0M
2023-06-30 21.88 21.88 21.52 21.74 0.1M
2023-06-29 21.73 21.94 21.55 21.62 0.1M
2023-06-28 21.75 21.99 21.50 21.69 0.1M
2023-06-27 21.16 21.85 21.13 21.60 0.1M
2023-06-26 21.53 21.69 21.06 21.10 0.1M
2023-06-23 22.12 22.24 21.55 21.56 0.1M
2023-06-22 22.45 22.46 22.07 22.07 0.1M
2023-06-21 22.96 23.10 22.43 22.44 0.1M
2023-06-20 23.39 23.50 23.01 23.04 0.2M
2023-06-16 23.46 23.70 23.31 23.45 0.1M
2023-06-15 23.01 23.29 22.99 23.25 0.1M
2023-06-14 23.00 23.17 22.84 23.04 0.1M
2023-06-13 22.22 23.17 22.02 23.03 0.1M
2023-06-12 23.47 23.65 22.73 22.80 0.2M
2023-06-09 23.42 23.86 23.39 23.49 0.1M
2023-06-08 24.16 24.68 23.90 23.99 0.1M
2023-06-07 24.25 24.46 24.02 24.12 0.1M
2023-06-06 23.87 24.12 23.75 24.06 0.1M
2023-06-05 23.77 23.90 23.54 23.85 0.1M
2023-06-02 23.76 24.09 23.28 23.82 0.1M
2023-06-01 23.10 23.65 23.03 23.57 0.1M
2023-05-31 22.95 23.09 22.73 23.06 0.1M
2023-05-30 22.62 23.00 22.62 22.95 0.1M
2023-05-26 22.55 22.74 22.44 22.67 0.1M
2023-05-25 22.77 22.77 22.42 22.63 0.1M
2023-05-24 22.71 22.77 22.39 22.64 0.2M
2023-05-23 22.92 23.16 22.73 22.87 0.1M
2023-05-22 23.03 23.28 22.87 22.94 0.1M
2023-05-19 22.99 23.13 22.92 23.03 0.1M
2023-05-18 22.85 22.99 22.53 22.99 0.1M
2023-05-17 22.48 22.81 22.35 22.75 0.1M
2023-05-16 22.40 22.61 22.36 22.47 0.1M
2023-05-15 22.44 22.69 22.28 22.55 0.1M
2023-05-12 22.17 22.56 22.17 22.34 0.0M
2023-05-11 22.33 22.54 22.17 22.20 0.1M
2023-05-10 22.90 22.97 22.40 22.61 0.1M
2023-05-09 22.47 22.97 22.33 22.80 0.1M
2023-05-08 22.13 22.47 21.95 22.42 0.0M
2023-05-05 21.92 22.12 21.81 22.00 0.0M
2023-05-04 21.66 21.80 21.53 21.67 0.0M
2023-05-03 21.49 21.86 21.48 21.63 0.1M
2023-05-02 21.79 21.79 21.42 21.55 0.0M
2023-05-01 21.86 21.99 21.68 21.74 0.1M
2023-04-28 21.75 21.86 21.67 21.86 0.1M
2023-04-27 21.62 21.77 21.51 21.74 0.0M
2023-04-26 21.59 21.74 21.46 21.62 0.1M
2023-04-25 21.55 21.77 21.45 21.52 0.1M
2023-04-24 21.75 21.77 21.62 21.75 0.0M
2023-04-21 21.80 21.85 21.63 21.75 0.1M
2023-04-20 21.91 21.98 19.80 21.65 0.1M
2023-04-19 21.63 21.91 21.59 21.86 0.0M
2023-04-18 21.75 21.75 21.61 21.66 0.0M
2023-04-17 21.40 21.57 21.05 21.51 0.1M
2023-04-14 21.66 21.88 21.46 21.49 0.0M
2023-04-13 22.15 22.15 21.51 21.75 0.1M
2023-04-12 21.83 22.39 21.60 21.90 0.1M
2023-04-11 21.61 21.92 21.53 21.72 0.1M
2023-04-10 20.89 21.51 20.78 21.45 0.1M
2023-04-06 20.95 21.36 20.77 20.87 0.1M
2023-04-05 21.09 21.10 20.78 20.97 0.1M
2023-04-04 21.30 21.36 20.97 21.15 0.1M
2023-04-03 21.21 21.48 21.20 21.31 0.1M
2023-03-31 20.98 21.39 20.98 21.30 0.1M
2023-03-30 20.72 21.16 20.60 20.98 0.1M
2023-03-29 20.61 20.74 20.43 20.64 0.1M
2023-03-28 20.46 20.80 20.32 20.35 0.1M
2023-03-27 20.77 20.84 20.58 20.61 0.1M
2023-03-24 20.98 20.98 20.51 20.83 0.1M
2023-03-23 21.27 21.38 20.92 20.98 0.1M
2023-03-22 21.52 21.75 21.15 21.16 0.1M
2023-03-21 21.23 21.48 21.23 21.43 0.0M
2023-03-20 21.13 21.34 20.91 20.95 0.1M
2023-03-17 21.21 21.44 21.03 21.19 0.1M
2023-03-16 21.03 21.31 20.73 21.12 0.1M
2023-03-15 21.25 21.55 20.68 21.00 0.1M
2023-03-14 21.57 21.76 21.14 21.37 0.1M
2023-03-13 21.91 22.05 21.33 21.38 0.1M
2023-03-10 22.76 22.80 22.11 22.32 0.1M
2023-03-09 22.94 23.17 22.65 22.76 0.1M
2023-03-08 22.68 22.83 22.67 22.82 0.1M
2023-03-07 22.85 23.20 22.59 22.69 0.1M
2023-03-06 22.96 23.20 22.77 22.78 0.0M
2023-03-03 22.66 22.95 22.65 22.88 0.1M
2023-03-02 22.46 22.69 22.41 22.61 0.1M
2023-03-01 22.45 22.61 22.39 22.51 0.1M
2023-02-28 22.49 22.63 22.42 22.45 0.0M
2023-02-27 22.90 23.02 22.46 22.46 0.1M
2023-02-24 22.88 22.90 22.68 22.79 0.0M
2023-02-23 23.05 23.09 22.75 23.02 0.0M
2023-02-22 22.86 22.95 22.70 22.88 0.1M
2023-02-21 23.05 23.10 22.71 22.77 0.1M
2023-02-17 23.25 23.37 22.93 23.14 0.1M
2023-02-16 23.33 23.42 23.17 23.22 0.1M
2023-02-15 23.37 23.52 23.31 23.43 0.0M
2023-02-14 23.36 23.53 23.22 23.42 0.0M
2023-02-13 23.15 23.45 23.07 23.42 0.0M
2023-02-10 23.20 23.20 22.90 23.09 0.0M
2023-02-09 23.96 23.96 23.39 23.53 0.1M
2023-02-08 23.58 23.60 23.39 23.57 0.0M
2023-02-07 23.38 23.48 23.11 23.48 0.1M
2023-02-06 23.51 23.63 23.29 23.40 0.1M
2023-02-03 23.65 23.79 23.24 23.67 0.1M
2023-02-02 23.62 23.81 23.32 23.79 0.1M
2023-02-01 22.59 23.25 22.52 23.20 0.1M
2023-01-31 22.13 22.56 22.12 22.49 0.1M
2023-01-30 23.00 23.17 22.08 22.13 0.2M
2023-01-27 23.37 23.47 22.88 22.91 0.3M
2023-01-26 23.21 23.39 23.17 23.37 0.1M
2023-01-25 22.97 23.16 22.77 23.15 0.1M
2023-01-24 22.86 23.14 22.58 23.07 0.1M
2023-01-23 22.64 22.98 22.56 22.88 0.1M
2023-01-20 22.25 22.60 22.15 22.56 0.1M
2023-01-19 22.32 22.49 22.25 22.27 0.1M
2023-01-18 22.73 22.87 22.48 22.51 0.1M
2023-01-17 22.46 22.64 22.43 22.59 0.1M
2023-01-13 22.06 22.45 21.84 22.39 0.1M
2023-01-12 21.68 22.19 21.61 22.11 0.1M
2023-01-11 21.88 21.92 21.51 21.60 0.1M
2023-01-10 21.39 21.79 21.10 21.78 0.0M
2023-01-09 21.10 21.49 21.10 21.39 0.0M
2023-01-06 20.87 21.10 20.80 21.02 0.1M
2023-01-05 20.77 20.89 20.60 20.76 0.0M
2023-01-04 20.79 20.96 20.67 20.84 0.0M
2023-01-03 20.65 20.78 20.60 20.61 0.1M