5,700$
0,53%
Echtzeit-Aktienkurs BlackRock Income Trust Inc (The)
Bid:
Ask:
Aktienkurse zur BlackRock Income Trust Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,41 | 11,41 | 11,35 | 11,37 | 0,26% | 32.985,00 |
| 18.04.2024 | 11,37 | 11,38 | 11,34 | 11,34 | -0,18% | 23.358,00 |
| 17.04.2024 | 11,24 | 11,37 | 11,24 | 11,36 | 1,16% | 64.914,00 |
| 16.04.2024 | 11,12 | 11,23 | 11,12 | 11,23 | 0,45% | 48.472,00 |
| 15.04.2024 | 11,21 | 11,26 | 11,13 | 11,18 | -0,89% | 84.416,00 |
| 12.04.2024 | 11,35 | 11,38 | 11,27 | 11,28 | -0,97% | 59.866,00 |
| 11.04.2024 | 11,46 | 11,48 | 11,38 | 11,39 | -0,35% | 85.800,00 |
| 10.04.2024 | 11,67 | 11,68 | 11,42 | 11,43 | -2,39% | 134.868,00 |
| 09.04.2024 | 11,77 | 11,77 | 11,70 | 11,71 | 0,00% | 33.583,00 |
| 08.04.2024 | 11,74 | 11,79 | 11,69 | 11,71 | -0,26% | 98.035,00 |
| 05.04.2024 | 11,77 | 11,78 | 11,74 | 11,74 | -0,51% | 35.824,00 |
| 04.04.2024 | 11,79 | 11,85 | 11,79 | 11,80 | 0,38% | 30.643,00 |
| 03.04.2024 | 11,78 | 11,79 | 11,75 | 11,76 | -0,21% | 118.840,00 |
| 02.04.2024 | 11,78 | 11,79 | 11,76 | 11,78 | -0,30% | 68.300,00 |
| 01.04.2024 | 11,89 | 11,89 | 11,81 | 11,82 | -0,71% | 66.546,00 |
| 28.03.2024 | 11,90 | 11,95 | 11,85 | 11,90 | 0,38% | 150.506,00 |
| 27.03.2024 | 11,87 | 11,87 | 11,83 | 11,86 | 0,21% | 111.940,00 |
| 26.03.2024 | 11,84 | 11,87 | 11,77 | 11,83 | 0,17% | 78.953,00 |
| 25.03.2024 | 11,83 | 11,87 | 11,78 | 11,81 | -0,17% | 85.745,00 |
| 22.03.2024 | 11,84 | 11,87 | 11,80 | 11,83 | 0,42% | 62.390,00 |
| 21.03.2024 | 11,89 | 11,90 | 11,77 | 11,78 | -0,59% | 79.736,00 |
| 20.03.2024 | 11,83 | 11,89 | 11,80 | 11,85 | 0,17% | 110.229,00 |
| 19.03.2024 | 11,89 | 11,89 | 11,82 | 11,83 | -0,37% | 49.844,00 |
| 18.03.2024 | 11,90 | 11,95 | 11,86 | 11,87 | -0,30% | 33.507,00 |
| 15.03.2024 | 11,97 | 11,97 | 11,88 | 11,91 | -0,42% | 58.075,00 |
| 14.03.2024 | 12,00 | 12,08 | 11,93 | 11,96 | -1,24% | 52.313,00 |
| 13.03.2024 | 12,18 | 12,19 | 12,10 | 12,11 | -0,16% | 50.329,00 |
| 12.03.2024 | 12,09 | 12,15 | 12,08 | 12,13 | 0,41% | 62.633,00 |
| 11.03.2024 | 12,08 | 12,09 | 12,06 | 12,08 | 0,08% | 31.286,00 |
| 08.03.2024 | 11,94 | 12,10 | 11,94 | 12,07 | 0,58% | 78.497,00 |
| 07.03.2024 | 11,97 | 12,01 | 11,95 | 12,00 | 0,33% | 46.033,00 |
| 06.03.2024 | 11,89 | 12,00 | 11,87 | 11,96 | 0,84% | 87.785,00 |
| 05.03.2024 | 11,81 | 11,89 | 11,80 | 11,86 | 0,42% | 72.171,00 |
| 04.03.2024 | 11,80 | 11,83 | 11,78 | 11,81 | -0,34% | 76.734,00 |
| 01.03.2024 | 11,85 | 11,89 | 11,84 | 11,85 | -0,17% | 100.415,00 |
| 29.02.2024 | 11,77 | 11,87 | 11,77 | 11,87 | 0,85% | 31.894,00 |
| 28.02.2024 | 11,71 | 11,80 | 11,71 | 11,77 | 0,34% | 39.810,00 |
| 27.02.2024 | 11,75 | 11,76 | 11,71 | 11,73 | -0,17% | 41.375,00 |
| 26.02.2024 | 11,85 | 11,85 | 11,71 | 11,75 | -0,76% | 50.611,00 |
| 23.02.2024 | 11,84 | 11,85 | 11,83 | 11,84 | 0,51% | 41.102,00 |
| 22.02.2024 | 11,75 | 11,84 | 11,75 | 11,78 | 0,26% | 46.223,00 |
| 21.02.2024 | 11,83 | 11,87 | 11,74 | 11,75 | -0,42% | 46.945,00 |
| 20.02.2024 | 11,71 | 11,85 | 11,71 | 11,80 | 0,00% | 32.554,00 |
| 16.02.2024 | 11,82 | 11,83 | 11,78 | 11,80 | -0,67% | 58.415,00 |
| 15.02.2024 | 11,86 | 11,90 | 11,81 | 11,88 | 0,76% | 55.149,00 |
| 14.02.2024 | 11,73 | 11,80 | 11,73 | 11,79 | 0,00% | 56.554,00 |
| 13.02.2024 | 11,85 | 11,90 | 11,77 | 11,79 | -1,26% | 56.051,00 |
| 12.02.2024 | 11,99 | 12,00 | 11,91 | 11,94 | 0,08% | 46.944,00 |
| 09.02.2024 | 11,94 | 12,07 | 11,91 | 11,93 | -0,13% | 51.987,00 |
| 08.02.2024 | 12,03 | 12,03 | 11,93 | 11,95 | -0,95% | 33.437,00 |
| 07.02.2024 | 12,06 | 12,12 | 11,97 | 12,06 | 0,08% | 58.860,00 |
| 06.02.2024 | 11,92 | 12,09 | 11,92 | 12,05 | 0,50% | 92.227,00 |
| 05.02.2024 | 12,10 | 12,10 | 11,94 | 11,99 | -1,72% | 73.184,00 |
| 02.02.2024 | 12,30 | 12,31 | 12,16 | 12,20 | -1,25% | 94.590,00 |
| 01.02.2024 | 12,27 | 12,41 | 12,27 | 12,36 | 1,52% | 92.695,00 |
| 31.01.2024 | 12,18 | 12,28 | 12,10 | 12,17 | -0,41% | 72.557,00 |
| 30.01.2024 | 12,22 | 12,27 | 12,18 | 12,22 | 0,33% | 88.434,00 |
| 29.01.2024 | 12,13 | 12,22 | 12,07 | 12,18 | 0,66% | 36.491,00 |
| 26.01.2024 | 12,06 | 12,13 | 12,01 | 12,10 | 0,00% | 37.607,00 |
| 25.01.2024 | 12,21 | 12,28 | 12,08 | 12,10 | -0,25% | 115.099,00 |
| 24.01.2024 | 12,16 | 12,16 | 12,12 | 12,13 | 0,41% | 31.490,00 |
| 23.01.2024 | 12,10 | 12,16 | 12,05 | 12,08 | -0,33% | 31.714,00 |
| 22.01.2024 | 12,09 | 12,14 | 12,05 | 12,12 | 0,75% | 60.022,00 |
| 19.01.2024 | 12,13 | 12,18 | 12,00 | 12,03 | -0,66% | 61.560,00 |
| 18.01.2024 | 12,28 | 12,28 | 12,06 | 12,11 | -0,82% | 77.090,00 |
| 17.01.2024 | 12,19 | 12,25 | 12,16 | 12,21 | 0,08% | 49.514,00 |
| 16.01.2024 | 12,30 | 12,32 | 12,18 | 12,20 | -0,81% | 67.158,00 |
| 12.01.2024 | 12,28 | 12,31 | 12,27 | 12,30 | 0,33% | 39.541,00 |
| 11.01.2024 | 12,29 | 12,31 | 12,22 | 12,26 | -0,33% | 62.760,00 |
| 10.01.2024 | 12,33 | 12,33 | 12,29 | 12,30 | 0,16% | 59.709,00 |
| 09.01.2024 | 12,22 | 12,29 | 12,22 | 12,28 | 0,41% | 54.704,00 |
| 08.01.2024 | 12,22 | 12,30 | 12,21 | 12,23 | 0,58% | 64.655,00 |
| 05.01.2024 | 12,36 | 12,37 | 12,15 | 12,16 | -1,06% | 85.353,00 |
| 04.01.2024 | 12,23 | 12,29 | 12,18 | 12,29 | 0,33% | 54.433,00 |
| 03.01.2024 | 12,16 | 12,25 | 12,15 | 12,25 | 0,42% | 32.743,00 |
| 02.01.2024 | 12,21 | 12,29 | 12,15 | 12,20 | 0,16% | 40.682,00 |
| 29.12.2023 | 12,58 | 12,64 | 12,15 | 12,18 | -3,18% | 280.088,00 |
| 28.12.2023 | 12,60 | 12,63 | 12,48 | 12,58 | -0,16% | 148.795,00 |
| 27.12.2023 | 12,43 | 12,62 | 12,37 | 12,60 | 2,19% | 182.327,00 |
| 26.12.2023 | 12,22 | 12,46 | 12,20 | 12,33 | 1,90% | 153.642,00 |
| 22.12.2023 | 12,34 | 12,36 | 11,98 | 12,10 | -1,22% | 91.554,00 |
| 21.12.2023 | 12,21 | 12,25 | 12,15 | 12,25 | 0,99% | 75.081,00 |
| 20.12.2023 | 12,19 | 12,26 | 12,11 | 12,13 | 0,08% | 78.344,00 |
| 19.12.2023 | 12,14 | 12,17 | 12,10 | 12,12 | -0,25% | 61.264,00 |
| 18.12.2023 | 12,04 | 12,18 | 12,02 | 12,15 | 1,25% | 144.564,00 |
| 15.12.2023 | 12,14 | 12,20 | 12,00 | 12,00 | -1,23% | 89.680,00 |
| 14.12.2023 | 12,05 | 12,25 | 12,05 | 12,15 | 0,75% | 75.375,00 |
| 13.12.2023 | 11,91 | 12,06 | 11,80 | 12,06 | 1,86% | 104.223,00 |
| 12.12.2023 | 11,90 | 11,93 | 11,84 | 11,84 | -0,50% | 49.226,00 |
| 11.12.2023 | 11,85 | 11,90 | 11,80 | 11,90 | 0,85% | 51.307,00 |
| 08.12.2023 | 11,78 | 11,82 | 11,75 | 11,80 | -0,42% | 29.794,00 |
| 07.12.2023 | 11,77 | 11,90 | 11,74 | 11,85 | 0,85% | 50.547,00 |
| 06.12.2023 | 11,81 | 11,89 | 11,74 | 11,75 | -0,51% | 94.183,00 |
| 05.12.2023 | 11,70 | 11,85 | 11,70 | 11,81 | 0,77% | 62.457,00 |
| 04.12.2023 | 11,66 | 11,76 | 11,64 | 11,72 | 0,04% | 78.491,00 |
| 01.12.2023 | 11,60 | 11,72 | 11,55 | 11,72 | 0,73% | 64.671,00 |
| 30.11.2023 | 11,69 | 11,72 | 11,63 | 11,63 | -0,51% | 54.047,00 |
| 29.11.2023 | 11,71 | 11,72 | 11,64 | 11,69 | 0,52% | 53.983,00 |
| 28.11.2023 | 11,60 | 11,73 | 11,41 | 11,63 | 0,26% | 87.205,00 |
| 27.11.2023 | 11,54 | 11,60 | 11,49 | 11,60 | 0,78% | 87.884,00 |