Echtzeit-Aktienkurs Blackrock Health Sciences Trust
Bid:
Ask:
Aktienkurse zur Blackrock Health Sciences Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,22 | 46,22 | 43,70 | 45,88 | -4,84% | - |
| 25.02.2021 | 48,21 | 48,21 | 48,21 | 48,21 | 3,69% | - |
| 24.02.2021 | 46,23 | 47,51 | 45,21 | 46,50 | 1,21% | - |
| 23.02.2021 | 44,78 | 48,65 | 0,00 | 45,94 | -5,05% | - |
| 22.02.2021 | 47,34 | 48,48 | 46,02 | 48,39 | 0,50% | - |
| 19.02.2021 | 48,00 | 49,28 | 46,15 | 48,15 | 0,09% | - |
| 18.02.2021 | 48,02 | 49,52 | 0,00 | 48,10 | 3,35% | - |
| 17.02.2021 | 45,14 | 47,95 | 45,14 | 46,54 | -6,71% | - |
| 16.02.2021 | 50,37 | 50,37 | 46,34 | 49,89 | 2,20% | - |
| 12.02.2021 | 48,88 | 50,18 | 47,44 | 48,82 | -1,13% | - |
| 11.02.2021 | 49,09 | 50,83 | 0,00 | 49,38 | -2,82% | - |
| 10.02.2021 | 49,27 | 50,88 | 46,46 | 50,81 | 6,12% | - |
| 09.02.2021 | 49,45 | 50,46 | 0,00 | 47,88 | -5,14% | - |
| 08.02.2021 | 48,22 | 52,06 | 47,87 | 50,48 | 2,95% | - |
| 05.02.2021 | 48,63 | 49,89 | 47,49 | 49,03 | 1,48% | - |
| 04.02.2021 | 48,17 | 49,44 | 46,84 | 48,32 | 0,76% | - |
| 03.02.2021 | 48,03 | 48,43 | 46,78 | 47,95 | -1,91% | - |
| 02.02.2021 | 48,58 | 49,23 | 47,18 | 48,89 | 1,64% | - |
| 01.02.2021 | 46,78 | 50,74 | 46,63 | 48,10 | 0,32% | - |
| 29.01.2021 | 47,66 | 50,72 | 46,57 | 47,94 | -0,05% | - |
| 28.01.2021 | 48,68 | 49,84 | 46,95 | 47,97 | 1,12% | - |
| 27.01.2021 | 48,71 | 49,69 | 47,31 | 47,44 | -0,42% | - |
| 26.01.2021 | 51,15 | 51,15 | 47,64 | 47,64 | -2,69% | - |
| 25.01.2021 | 49,36 | 50,58 | 48,05 | 48,95 | -1,84% | - |
| 22.01.2021 | 48,74 | 50,14 | 48,51 | 49,87 | -0,47% | - |
| 21.01.2021 | 50,02 | 51,41 | 48,72 | 50,11 | -0,46% | - |
| 20.01.2021 | 50,00 | 51,63 | 48,80 | 50,34 | 0,30% | - |
| 19.01.2021 | 49,91 | 51,27 | 48,50 | 50,19 | 0,49% | - |
| 15.01.2021 | 49,53 | 49,95 | 47,32 | 49,94 | 0,73% | - |
| 14.01.2021 | 49,51 | 50,92 | 48,10 | 49,58 | 0,48% | - |
| 13.01.2021 | 49,05 | 49,45 | 48,26 | 49,35 | 2,20% | - |
| 12.01.2021 | 48,44 | 48,56 | 47,22 | 48,29 | -0,32% | - |
| 11.01.2021 | 47,09 | 49,56 | 46,80 | 48,44 | 0,56% | - |
| 08.01.2021 | 48,68 | 49,03 | 47,56 | 48,17 | -0,17% | - |
| 07.01.2021 | 49,47 | 49,56 | 46,68 | 48,25 | 0,75% | - |
| 06.01.2021 | 48,04 | 49,43 | 44,90 | 47,89 | -0,34% | - |
| 05.01.2021 | 48,31 | 49,51 | 46,83 | 48,06 | -0,39% | - |
| 04.01.2021 | 47,85 | 48,72 | 46,98 | 48,25 | 0,64% | - |
| 31.12.2020 | 48,00 | 48,78 | 47,68 | 47,94 | -0,72% | - |
| 30.12.2020 | 47,87 | 48,38 | 47,56 | 48,29 | 1,31% | - |
| 29.12.2020 | 47,92 | 48,62 | 46,23 | 47,67 | -0,04% | - |
| 28.12.2020 | 47,99 | 48,02 | 47,54 | 47,69 | 0,80% | - |
| 24.12.2020 | 48,08 | 49,53 | 46,82 | 47,31 | -1,63% | - |
| 23.12.2020 | 47,62 | 48,25 | 47,62 | 48,09 | 0,55% | - |
| 22.12.2020 | 48,12 | 48,49 | 47,67 | 47,83 | -0,66% | - |
| 21.12.2020 | 47,73 | 49,42 | 46,69 | 48,15 | -0,48% | - |
| 18.12.2020 | 48,57 | 48,97 | 47,03 | 48,38 | 0,56% | - |
| 17.12.2020 | 47,87 | 48,29 | 47,86 | 48,11 | 1,40% | - |
| 16.12.2020 | 47,12 | 47,75 | 46,99 | 47,44 | 0,79% | - |
| 15.12.2020 | 47,04 | 48,14 | 46,57 | 47,07 | 0,58% | - |
| 14.12.2020 | 46,22 | 46,99 | 46,22 | 46,80 | 1,33% | - |
| 11.12.2020 | 46,08 | 47,02 | 44,81 | 46,19 | 0,10% | - |
| 10.12.2020 | 46,16 | 46,18 | 45,97 | 46,14 | 0,16% | - |
| 09.12.2020 | 45,88 | 46,29 | 44,94 | 46,07 | -1,14% | - |
| 08.12.2020 | 46,04 | 46,97 | 44,69 | 46,60 | -0,79% | - |
| 07.12.2020 | 46,45 | 46,97 | 0,00 | 46,97 | 0,56% | - |
| 04.12.2020 | 47,30 | 48,14 | 45,53 | 46,71 | 0,00% | - |
| 03.12.2020 | 47,00 | 48,13 | 46,68 | 46,71 | 4,07% | - |
| 02.12.2020 | 47,06 | 47,06 | 44,88 | 44,88 | -4,87% | - |
| 01.12.2020 | 47,12 | 47,28 | 46,79 | 47,18 | 1,56% | - |
| 30.11.2020 | 46,27 | 47,59 | 46,00 | 46,46 | -1,35% | - |
| 27.11.2020 | 46,19 | 47,09 | 45,89 | 47,09 | 2,81% | - |
| 25.11.2020 | 45,75 | 46,53 | 45,60 | 45,81 | 0,13% | - |
| 24.11.2020 | 46,91 | 46,95 | 44,56 | 45,75 | 0,33% | - |
| 23.11.2020 | 45,58 | 45,97 | 45,48 | 45,60 | -0,14% | - |
| 20.11.2020 | 45,82 | 45,94 | 45,43 | 45,66 | -0,41% | - |
| 19.11.2020 | 45,62 | 46,18 | 45,61 | 45,85 | -0,73% | - |
| 18.11.2020 | 46,49 | 47,50 | 45,22 | 46,19 | -0,76% | - |
| 17.11.2020 | 46,51 | 46,73 | 45,20 | 46,54 | -0,17% | - |
| 16.11.2020 | 46,22 | 46,85 | 46,22 | 46,62 | 0,97% | - |
| 13.11.2020 | 45,71 | 46,31 | 45,64 | 46,17 | 0,63% | - |
| 12.11.2020 | 45,74 | 45,97 | 45,22 | 45,88 | -0,18% | - |
| 11.11.2020 | 44,97 | 46,20 | 44,97 | 45,97 | 2,93% | - |
| 10.11.2020 | 44,43 | 44,68 | 43,92 | 44,66 | -2,41% | - |
| 09.11.2020 | 43,17 | 46,21 | 43,17 | 45,76 | 3,37% | - |
| 06.11.2020 | 40,69 | 44,46 | 40,68 | 44,27 | -0,39% | - |
| 05.11.2020 | 44,57 | 44,78 | 43,29 | 44,45 | 0,69% | - |
| 04.11.2020 | 44,33 | 44,49 | 43,63 | 44,14 | 3,58% | - |
| 03.11.2020 | 42,71 | 43,07 | 42,41 | 42,62 | 1,37% | - |
| 02.11.2020 | 42,59 | 42,59 | 41,68 | 42,04 | 1,67% | - |
| 30.10.2020 | 41,28 | 41,56 | 41,13 | 41,35 | -0,89% | - |
| 29.10.2020 | 41,35 | 42,20 | 41,33 | 41,72 | -0,52% | - |
| 28.10.2020 | 42,27 | 42,47 | 41,77 | 41,94 | -2,91% | - |
| 27.10.2020 | 43,41 | 43,41 | 43,01 | 43,20 | 0,33% | - |
| 26.10.2020 | 43,14 | 44,34 | 42,63 | 43,06 | -0,83% | - |
| 23.10.2020 | 43,69 | 43,77 | 42,26 | 43,42 | -0,03% | - |
| 22.10.2020 | 43,31 | 44,46 | 43,24 | 43,43 | 2,82% | - |
| 21.10.2020 | 43,61 | 43,93 | 42,24 | 42,24 | -3,88% | - |
| 20.10.2020 | 43,86 | 44,15 | 43,50 | 43,95 | 2,27% | - |
| 19.10.2020 | 44,55 | 44,55 | 42,97 | 42,97 | -2,90% | - |
| 16.10.2020 | 44,12 | 45,19 | 44,05 | 44,26 | -0,51% | - |
| 15.10.2020 | 44,10 | 45,38 | 43,93 | 44,48 | 2,38% | - |
| 14.10.2020 | 44,18 | 44,89 | 43,45 | 43,45 | -2,69% | - |
| 13.10.2020 | 45,06 | 45,06 | 44,59 | 44,65 | -0,17% | - |
| 12.10.2020 | 44,62 | 44,95 | 44,16 | 44,72 | 0,91% | - |
| 09.10.2020 | 43,88 | 44,69 | 43,88 | 44,32 | 0,28% | - |
| 08.10.2020 | 43,82 | 44,48 | 43,82 | 44,19 | 0,16% | - |
| 07.10.2020 | 43,64 | 44,24 | 43,51 | 44,12 | 1,30% | - |
| 06.10.2020 | 43,28 | 44,64 | 43,26 | 43,56 | 0,22% | - |
| 05.10.2020 | 42,61 | 43,76 | 42,61 | 43,46 | 1,92% | - |