Echtzeit-Aktienkurs Blackrock Capital and Income Strategies Fund Inc
Bid:
Ask:
Aktienkurse zur Blackrock Capital and Income Strategies Fund Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,27 | 18,88 | 17,83 | 18,37 | 0,16% | - |
25.02.2021 | 18,54 | 19,10 | 17,97 | 18,34 | -1,66% | - |
24.02.2021 | 18,62 | 19,12 | 18,10 | 18,65 | 2,14% | - |
23.02.2021 | 18,32 | 18,77 | 0,00 | 18,26 | -0,81% | - |
22.02.2021 | 18,45 | 19,38 | 17,98 | 18,41 | 0,08% | - |
19.02.2021 | 18,51 | 18,90 | 18,01 | 18,39 | 0,25% | - |
18.02.2021 | 18,40 | 19,36 | 17,91 | 18,35 | -4,90% | - |
17.02.2021 | 0,00 | 19,29 | 0,00 | 19,29 | 4,78% | - |
16.02.2021 | 18,46 | 19,36 | 17,94 | 18,41 | 0,38% | - |
12.02.2021 | 17,82 | 18,77 | 17,80 | 18,34 | 0,00% | - |
11.02.2021 | 18,34 | 18,83 | 0,00 | 18,34 | -0,30% | - |
10.02.2021 | 18,27 | 18,81 | 0,00 | 18,40 | 0,00% | - |
09.02.2021 | 18,32 | 18,84 | 17,45 | 18,40 | 0,38% | - |
08.02.2021 | 18,38 | 19,35 | 17,79 | 18,33 | 0,66% | - |
05.02.2021 | 18,17 | 18,66 | 17,76 | 18,21 | -3,47% | - |
04.02.2021 | 18,86 | 18,86 | 18,86 | 18,86 | 5,10% | - |
03.02.2021 | 17,92 | 17,98 | 17,43 | 17,95 | -0,03% | - |
02.02.2021 | 17,87 | 18,09 | 17,44 | 17,95 | 1,90% | - |
01.02.2021 | 16,97 | 18,08 | 16,95 | 17,62 | 1,44% | - |
29.01.2021 | 17,57 | 17,94 | 16,96 | 17,37 | -1,39% | - |
28.01.2021 | 0,00 | 18,07 | 0,00 | 17,61 | 1,12% | - |
27.01.2021 | 17,65 | 17,75 | 17,10 | 17,42 | -2,05% | - |
26.01.2021 | 17,83 | 17,90 | 17,30 | 17,78 | -0,50% | - |
25.01.2021 | 17,87 | 18,32 | 17,26 | 17,87 | -0,28% | - |
22.01.2021 | 17,88 | 18,37 | 17,74 | 17,92 | 5,04% | - |
21.01.2021 | 17,06 | 17,06 | 17,06 | 17,06 | -6,78% | - |
20.01.2021 | 17,92 | 18,30 | 17,29 | 18,30 | 3,33% | - |
19.01.2021 | 17,67 | 17,87 | 17,17 | 17,71 | 0,60% | - |
15.01.2021 | 17,59 | 18,20 | 17,14 | 17,61 | -0,59% | - |
14.01.2021 | 17,71 | 17,82 | 17,24 | 17,71 | -0,65% | - |
13.01.2021 | 17,79 | 18,30 | 17,77 | 17,83 | 0,25% | - |
12.01.2021 | 17,85 | 18,25 | 17,74 | 17,78 | 0,03% | - |
11.01.2021 | 17,62 | 17,80 | 17,22 | 17,78 | -0,03% | - |
08.01.2021 | 17,68 | 18,18 | 17,23 | 17,78 | 0,45% | - |
07.01.2021 | 17,59 | 18,04 | 17,16 | 17,70 | 1,43% | - |
06.01.2021 | 17,43 | 17,89 | 16,95 | 17,45 | 0,84% | - |
05.01.2021 | 17,22 | 17,65 | 16,64 | 17,31 | 0,87% | - |
04.01.2021 | 17,40 | 17,63 | 17,13 | 17,16 | -1,75% | - |
31.12.2020 | 17,49 | 17,51 | 17,46 | 17,46 | 0,00% | - |
30.12.2020 | 17,44 | 17,92 | 17,42 | 17,46 | 0,11% | - |
29.12.2020 | 17,46 | 17,90 | 16,98 | 17,44 | 3,10% | - |
28.12.2020 | 17,43 | 17,43 | 16,92 | 16,92 | -2,95% | - |
24.12.2020 | 17,29 | 17,80 | 17,26 | 17,43 | 1,16% | - |
23.12.2020 | 17,30 | 17,34 | 16,86 | 17,23 | -0,09% | - |
22.12.2020 | 17,28 | 17,32 | 16,81 | 17,25 | 0,29% | - |
21.12.2020 | 17,33 | 17,58 | 16,87 | 17,20 | -1,83% | - |
18.12.2020 | 17,54 | 17,55 | 17,19 | 17,52 | -0,82% | - |
17.12.2020 | 17,63 | 17,68 | 17,62 | 17,66 | -0,14% | - |
16.12.2020 | 17,46 | 17,69 | 17,33 | 17,69 | 1,17% | - |
15.12.2020 | 17,30 | 17,88 | 17,30 | 17,48 | 1,66% | - |
14.12.2020 | 17,28 | 17,36 | 17,19 | 17,20 | -0,43% | - |
11.12.2020 | 17,23 | 17,75 | 17,18 | 17,27 | -1,62% | - |
10.12.2020 | 17,32 | 19,26 | 17,28 | 17,56 | 1,07% | - |
09.12.2020 | 17,43 | 17,48 | 17,32 | 17,37 | 0,17% | - |
08.12.2020 | 16,86 | 17,34 | 16,86 | 17,34 | 0,84% | - |
07.12.2020 | 17,18 | 17,26 | 17,16 | 17,20 | -0,52% | - |
04.12.2020 | 17,18 | 17,29 | 17,03 | 17,29 | 1,08% | - |
03.12.2020 | 17,13 | 17,14 | 16,71 | 17,10 | 0,50% | - |
02.12.2020 | 17,12 | 17,12 | 16,71 | 17,02 | -0,61% | - |
01.12.2020 | 17,10 | 17,15 | 17,08 | 17,12 | 0,97% | - |
30.11.2020 | 16,90 | 17,00 | 16,88 | 16,96 | 1,28% | - |
27.11.2020 | 16,95 | 17,02 | 16,74 | 16,74 | -1,36% | - |
25.11.2020 | 17,75 | 17,76 | 16,97 | 16,97 | -0,12% | - |
24.11.2020 | 16,95 | 17,06 | 16,50 | 16,99 | 0,77% | - |
23.11.2020 | 16,86 | 16,88 | 16,78 | 16,86 | 0,57% | - |
20.11.2020 | 16,77 | 16,79 | 16,76 | 16,77 | 0,09% | - |
19.11.2020 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | - |
18.11.2020 | 16,89 | 17,31 | 16,81 | 16,82 | 0,18% | - |
17.11.2020 | 16,66 | 17,24 | 16,65 | 16,79 | 0,66% | - |
16.11.2020 | 16,56 | 16,69 | 16,55 | 16,68 | 1,80% | - |
13.11.2020 | 16,23 | 16,40 | 16,22 | 16,39 | 0,96% | - |
12.11.2020 | 16,30 | 16,33 | 15,85 | 16,23 | -0,58% | - |
11.11.2020 | 16,30 | 16,37 | 15,82 | 16,33 | 0,65% | - |
10.11.2020 | 16,11 | 16,24 | 0,00 | 16,22 | 0,62% | - |
09.11.2020 | 16,33 | 16,39 | 16,12 | 16,12 | 0,78% | - |
06.11.2020 | 15,95 | 16,02 | 15,51 | 16,00 | -0,03% | - |
05.11.2020 | 15,90 | 16,27 | 15,86 | 16,00 | 2,60% | - |
04.11.2020 | 15,50 | 15,73 | 15,16 | 15,60 | 2,06% | - |
03.11.2020 | 15,19 | 15,33 | 14,94 | 15,28 | 2,31% | - |
02.11.2020 | 15,03 | 15,06 | 14,90 | 14,94 | 1,29% | - |
30.10.2020 | 14,79 | 15,15 | 14,71 | 14,75 | -1,93% | - |
29.10.2020 | 14,95 | 15,07 | 0,00 | 15,04 | 1,01% | - |
28.10.2020 | 15,03 | 15,03 | 14,87 | 14,89 | -3,25% | - |
27.10.2020 | 15,48 | 15,52 | 15,37 | 15,39 | -1,00% | - |
26.10.2020 | 15,71 | 15,71 | 15,45 | 15,54 | -4,19% | - |
23.10.2020 | 15,89 | 16,22 | 15,80 | 16,22 | 2,98% | - |
22.10.2020 | 15,88 | 16,16 | 15,75 | 15,75 | -0,57% | - |
21.10.2020 | 15,88 | 16,15 | 15,54 | 15,84 | 1,05% | - |
20.10.2020 | 15,76 | 15,86 | 15,38 | 15,68 | -0,79% | - |
19.10.2020 | 15,95 | 16,06 | 15,41 | 15,80 | -0,72% | - |
16.10.2020 | 15,90 | 15,95 | 15,56 | 15,92 | -1,39% | - |
15.10.2020 | 15,78 | 16,14 | 15,75 | 16,14 | 1,86% | - |
14.10.2020 | 16,05 | 16,05 | 15,55 | 15,85 | -1,25% | - |
13.10.2020 | 16,06 | 16,12 | 16,00 | 16,05 | -0,40% | - |
12.10.2020 | 15,96 | 16,19 | 15,96 | 16,11 | 1,48% | - |
09.10.2020 | 15,79 | 16,14 | 15,79 | 15,88 | 1,15% | - |
08.10.2020 | 15,70 | 15,74 | 15,34 | 15,70 | 0,16% | - |
07.10.2020 | 15,73 | 15,73 | 15,23 | 15,67 | 0,80% | - |
06.10.2020 | 15,68 | 16,06 | 15,28 | 15,55 | -0,70% | - |
05.10.2020 | 15,54 | 15,66 | 15,54 | 15,66 | 1,43% | - |