Echtzeit-Aktienkurs BlackRock Science and Technology Trust
Bid:
Ask:
Aktienkurse zur BlackRock Science and Technology Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,29 | 56,74 | 52,66 | 55,26 | 0,40% | - |
| 25.02.2021 | 56,04 | 57,82 | 53,32 | 55,04 | 0,82% | - |
| 24.02.2021 | 56,45 | 56,45 | 54,59 | 54,59 | -3,65% | - |
| 23.02.2021 | 54,51 | 57,25 | 54,33 | 56,66 | -1,26% | - |
| 22.02.2021 | 60,90 | 60,90 | 56,30 | 57,39 | -3,68% | - |
| 19.02.2021 | 59,71 | 61,81 | 59,28 | 59,58 | 3,29% | - |
| 18.02.2021 | 59,06 | 60,61 | 57,38 | 57,68 | -6,32% | - |
| 17.02.2021 | 61,57 | 61,58 | 59,91 | 61,57 | -1,84% | - |
| 16.02.2021 | 61,66 | 64,82 | 60,61 | 62,72 | 2,84% | - |
| 12.02.2021 | 60,26 | 63,79 | 60,11 | 60,99 | -1,74% | - |
| 11.02.2021 | 60,25 | 62,07 | 60,24 | 62,07 | 3,44% | - |
| 10.02.2021 | 59,92 | 63,33 | 0,00 | 60,00 | 3,51% | - |
| 09.02.2021 | 59,27 | 63,00 | 57,97 | 57,97 | -3,29% | - |
| 08.02.2021 | 59,05 | 60,31 | 58,63 | 59,94 | 5,98% | - |
| 05.02.2021 | 57,90 | 59,47 | 56,56 | 56,56 | -1,73% | - |
| 04.02.2021 | 59,10 | 59,28 | 56,10 | 57,56 | 0,80% | - |
| 03.02.2021 | 56,63 | 58,26 | 56,60 | 57,10 | 1,52% | - |
| 02.02.2021 | 56,69 | 57,44 | 55,17 | 56,25 | 1,61% | - |
| 01.02.2021 | 54,45 | 56,09 | 54,32 | 55,36 | 2,11% | - |
| 29.01.2021 | 55,29 | 56,54 | 52,78 | 54,21 | -0,99% | - |
| 28.01.2021 | 55,77 | 57,43 | 0,00 | 54,75 | 1,01% | - |
| 27.01.2021 | 54,78 | 55,76 | 54,14 | 54,20 | -1,36% | - |
| 26.01.2021 | 54,92 | 55,10 | 53,44 | 54,95 | -1,88% | - |
| 25.01.2021 | 55,03 | 56,17 | 53,27 | 56,00 | 3,13% | - |
| 22.01.2021 | 54,21 | 55,69 | 54,13 | 54,30 | 0,02% | - |
| 21.01.2021 | 54,23 | 55,89 | 52,35 | 54,29 | 0,95% | - |
| 20.01.2021 | 53,66 | 55,03 | 53,29 | 53,78 | 1,57% | - |
| 19.01.2021 | 52,88 | 53,42 | 52,51 | 52,95 | 1,54% | - |
| 15.01.2021 | 52,97 | 53,78 | 50,91 | 52,14 | -0,99% | - |
| 14.01.2021 | 53,28 | 54,58 | 52,64 | 52,66 | -1,13% | - |
| 13.01.2021 | 53,25 | 54,43 | 53,10 | 53,26 | 0,59% | - |
| 12.01.2021 | 53,11 | 54,64 | 52,65 | 52,95 | -0,55% | - |
| 11.01.2021 | 53,47 | 54,74 | 53,16 | 53,24 | -0,53% | - |
| 08.01.2021 | 53,47 | 54,72 | 53,09 | 53,53 | 1,34% | - |
| 07.01.2021 | 52,69 | 53,01 | 51,90 | 52,82 | 3,33% | - |
| 06.01.2021 | 51,38 | 52,75 | 50,95 | 51,12 | -2,26% | - |
| 05.01.2021 | 52,47 | 54,03 | 50,93 | 52,30 | -2,68% | - |
| 04.01.2021 | 53,79 | 53,80 | 52,03 | 53,74 | 1,00% | - |
| 31.12.2020 | 53,35 | 53,68 | 53,08 | 53,21 | -0,54% | - |
| 30.12.2020 | 53,25 | 53,71 | 53,17 | 53,50 | 1,14% | - |
| 29.12.2020 | 53,60 | 53,64 | 52,60 | 52,89 | -3,11% | - |
| 28.12.2020 | 53,22 | 54,59 | 53,20 | 54,59 | 1,06% | - |
| 24.12.2020 | 53,77 | 54,02 | 53,28 | 54,02 | 0,34% | - |
| 23.12.2020 | 53,78 | 53,92 | 53,74 | 53,83 | 0,20% | - |
| 22.12.2020 | 53,65 | 53,84 | 53,26 | 53,73 | 1,35% | - |
| 21.12.2020 | 52,24 | 53,04 | 52,18 | 53,01 | -0,15% | - |
| 18.12.2020 | 53,06 | 53,50 | 52,81 | 53,09 | -3,31% | - |
| 17.12.2020 | 52,75 | 58,27 | 47,38 | 54,91 | 3,07% | - |
| 16.12.2020 | 52,08 | 53,29 | 47,14 | 53,27 | 0,65% | - |
| 15.12.2020 | 51,82 | 53,29 | 51,77 | 52,93 | 2,76% | - |
| 14.12.2020 | 51,51 | 51,62 | 51,34 | 51,51 | 1,20% | - |
| 11.12.2020 | 50,97 | 50,99 | 50,55 | 50,90 | 0,20% | - |
| 10.12.2020 | 50,21 | 50,87 | 50,11 | 50,80 | 2,94% | - |
| 09.12.2020 | 50,21 | 50,22 | 45,62 | 49,35 | -4,48% | - |
| 08.12.2020 | 49,86 | 52,47 | 47,37 | 51,66 | 1,88% | - |
| 07.12.2020 | 49,79 | 52,45 | 49,70 | 50,71 | 1,77% | - |
| 04.12.2020 | 49,55 | 49,83 | 49,51 | 49,83 | 2,39% | - |
| 03.12.2020 | 48,66 | 48,67 | 48,66 | 48,66 | 0,12% | - |
| 02.12.2020 | 49,38 | 49,41 | 48,60 | 48,60 | -2,43% | - |
| 01.12.2020 | 49,44 | 49,81 | 49,17 | 49,81 | 1,21% | - |
| 30.11.2020 | 48,87 | 49,26 | 48,51 | 49,22 | 3,28% | - |
| 27.11.2020 | 48,58 | 49,50 | 47,65 | 47,65 | -2,22% | - |
| 25.11.2020 | 47,54 | 48,73 | 47,33 | 48,73 | 2,90% | - |
| 24.11.2020 | 47,03 | 48,67 | 47,02 | 47,36 | 0,50% | - |
| 23.11.2020 | 47,20 | 47,33 | 46,80 | 47,12 | 0,05% | - |
| 20.11.2020 | 47,22 | 47,41 | 46,24 | 47,10 | -0,05% | - |
| 19.11.2020 | 46,99 | 47,52 | 46,03 | 47,12 | 0,15% | - |
| 18.11.2020 | 47,25 | 48,80 | 47,05 | 47,05 | -0,68% | - |
| 17.11.2020 | 46,93 | 48,19 | 46,68 | 47,37 | 1,15% | - |
| 16.11.2020 | 46,25 | 47,01 | 46,23 | 46,83 | 2,04% | - |
| 13.11.2020 | 45,69 | 46,85 | 45,32 | 45,90 | 0,68% | - |
| 12.11.2020 | 46,12 | 46,20 | 45,38 | 45,59 | 0,84% | - |
| 11.11.2020 | 45,42 | 46,70 | 0,00 | 45,21 | -0,13% | - |
| 10.11.2020 | 45,83 | 45,84 | 44,96 | 45,27 | -3,14% | - |
| 09.11.2020 | 47,48 | 47,91 | 46,73 | 46,73 | -2,08% | - |
| 06.11.2020 | 46,58 | 47,77 | 46,53 | 47,73 | 2,17% | - |
| 05.11.2020 | 45,80 | 47,51 | 45,80 | 46,71 | 3,68% | - |
| 04.11.2020 | 44,21 | 45,16 | 44,21 | 45,05 | 3,99% | - |
| 03.11.2020 | 42,98 | 43,33 | 42,71 | 43,32 | 2,64% | - |
| 02.11.2020 | 43,07 | 43,42 | 42,05 | 42,21 | -0,05% | - |
| 30.10.2020 | 42,77 | 42,93 | 42,14 | 42,23 | -2,93% | - |
| 29.10.2020 | 42,79 | 43,75 | 42,72 | 43,50 | 3,62% | - |
| 28.10.2020 | 42,59 | 42,88 | 41,92 | 41,98 | -3,67% | - |
| 27.10.2020 | 43,69 | 43,93 | 43,49 | 43,58 | -0,40% | - |
| 26.10.2020 | 44,68 | 44,74 | 43,60 | 43,76 | -4,56% | - |
| 23.10.2020 | 44,71 | 45,85 | 44,56 | 45,85 | 2,78% | - |
| 22.10.2020 | 45,14 | 45,15 | 44,57 | 44,61 | -0,95% | - |
| 21.10.2020 | 45,16 | 46,28 | 44,80 | 45,04 | -2,63% | - |
| 20.10.2020 | 44,83 | 46,25 | 44,55 | 46,25 | 3,05% | - |
| 19.10.2020 | 45,21 | 45,21 | 44,38 | 44,88 | 0,35% | - |
| 16.10.2020 | 45,57 | 45,72 | 44,59 | 44,73 | -1,98% | - |
| 15.10.2020 | 45,29 | 45,65 | 45,02 | 45,63 | -1,36% | - |
| 14.10.2020 | 46,12 | 47,19 | 44,71 | 46,26 | 0,36% | - |
| 13.10.2020 | 45,75 | 46,26 | 45,75 | 46,10 | 0,52% | - |
| 12.10.2020 | 45,89 | 46,09 | 45,55 | 45,86 | 1,12% | - |
| 09.10.2020 | 45,47 | 45,47 | 45,18 | 45,35 | 0,97% | - |
| 08.10.2020 | 45,40 | 45,40 | 44,90 | 44,91 | -0,21% | - |
| 07.10.2020 | 44,75 | 45,07 | 44,37 | 45,01 | 2,01% | - |
| 06.10.2020 | 44,25 | 44,75 | 42,96 | 44,12 | 0,22% | - |
| 05.10.2020 | 44,03 | 44,03 | 44,03 | 44,03 | 1,35% | - |