16,580$
0,67%
Echtzeit-Aktienkurs Blackrock Core Bond Trust
Bid:
Ask:
Aktienkurse zur Blackrock Core Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,30 | 10,35 | 10,27 | 10,32 | 0,88% | 102.260,00 |
| 25.04.2024 | 10,32 | 10,32 | 10,22 | 10,23 | -1,45% | 132.010,00 |
| 24.04.2024 | 10,43 | 10,43 | 10,35 | 10,38 | -0,57% | 108.142,00 |
| 23.04.2024 | 10,35 | 10,47 | 10,35 | 10,44 | 0,38% | 116.444,00 |
| 22.04.2024 | 10,34 | 10,40 | 10,30 | 10,40 | 0,87% | 93.822,00 |
| 19.04.2024 | 10,35 | 10,35 | 10,31 | 10,31 | 0,10% | 79.368,00 |
| 18.04.2024 | 10,35 | 10,35 | 10,27 | 10,30 | -0,10% | 84.143,00 |
| 17.04.2024 | 10,28 | 10,31 | 10,25 | 10,31 | 0,29% | 176.788,00 |
| 16.04.2024 | 10,22 | 10,32 | 10,17 | 10,28 | -0,19% | 149.327,00 |
| 15.04.2024 | 10,41 | 10,42 | 10,26 | 10,30 | -1,44% | 187.259,00 |
| 12.04.2024 | 10,51 | 10,53 | 10,45 | 10,45 | -0,85% | 179.776,00 |
| 11.04.2024 | 10,61 | 10,61 | 10,52 | 10,54 | -0,47% | 150.272,00 |
| 10.04.2024 | 10,67 | 10,67 | 10,55 | 10,59 | -1,21% | 212.557,00 |
| 09.04.2024 | 10,69 | 10,74 | 10,68 | 10,72 | 0,37% | 117.153,00 |
| 08.04.2024 | 10,72 | 10,74 | 10,68 | 10,68 | -0,65% | 108.465,00 |
| 05.04.2024 | 10,74 | 10,77 | 10,72 | 10,75 | -0,19% | 166.354,00 |
| 04.04.2024 | 10,78 | 10,80 | 10,75 | 10,77 | 0,37% | 181.514,00 |
| 03.04.2024 | 10,70 | 10,76 | 10,67 | 10,73 | -0,09% | 186.081,00 |
| 02.04.2024 | 10,70 | 10,75 | 10,59 | 10,74 | -0,09% | 146.579,00 |
| 01.04.2024 | 10,85 | 10,85 | 10,74 | 10,75 | -0,46% | 215.164,00 |
| 28.03.2024 | 10,81 | 10,86 | 10,78 | 10,80 | 0,09% | 442.904,00 |
| 27.03.2024 | 10,78 | 10,79 | 10,71 | 10,79 | 0,37% | 189.217,00 |
| 26.03.2024 | 10,78 | 10,78 | 10,74 | 10,75 | 0,19% | 95.187,00 |
| 25.03.2024 | 10,76 | 10,76 | 10,70 | 10,73 | 0,19% | 154.344,00 |
| 22.03.2024 | 10,78 | 10,79 | 10,70 | 10,71 | 0,19% | 151.187,00 |
| 21.03.2024 | 10,74 | 10,74 | 10,67 | 10,69 | 0,19% | 145.454,00 |
| 20.03.2024 | 10,70 | 10,72 | 10,62 | 10,67 | 0,00% | 200.559,00 |
| 19.03.2024 | 10,67 | 10,67 | 10,64 | 10,67 | 0,47% | 146.763,00 |
| 18.03.2024 | 10,67 | 10,70 | 10,62 | 10,62 | -0,09% | 179.000,00 |
| 15.03.2024 | 10,58 | 10,66 | 10,53 | 10,63 | 0,28% | 130.255,00 |
| 14.03.2024 | 10,67 | 10,67 | 10,58 | 10,60 | -1,58% | 102.672,00 |
| 13.03.2024 | 10,82 | 10,83 | 10,76 | 10,77 | -0,28% | 142.036,00 |
| 12.03.2024 | 10,73 | 10,80 | 10,69 | 10,80 | 0,84% | 188.604,00 |
| 11.03.2024 | 10,69 | 10,73 | 10,63 | 10,71 | 0,19% | 126.441,00 |
| 08.03.2024 | 10,60 | 10,70 | 10,58 | 10,69 | 0,38% | 176.528,00 |
| 07.03.2024 | 10,65 | 10,66 | 10,59 | 10,65 | 0,00% | 202.477,00 |
| 06.03.2024 | 10,60 | 10,65 | 10,58 | 10,65 | 0,95% | 256.124,00 |
| 05.03.2024 | 10,48 | 10,58 | 10,48 | 10,55 | 0,76% | 149.842,00 |
| 04.03.2024 | 10,47 | 10,51 | 10,46 | 10,47 | -0,38% | 136.916,00 |
| 01.03.2024 | 10,44 | 10,52 | 10,41 | 10,51 | 0,29% | 267.110,00 |
| 29.02.2024 | 10,50 | 10,53 | 10,45 | 10,48 | 0,29% | 300.746,00 |
| 28.02.2024 | 10,35 | 10,46 | 10,34 | 10,45 | 0,58% | 191.563,00 |
| 27.02.2024 | 10,38 | 10,41 | 10,36 | 10,39 | 0,10% | 155.304,00 |
| 26.02.2024 | 10,44 | 10,47 | 10,36 | 10,38 | -0,48% | 123.235,00 |
| 23.02.2024 | 10,42 | 10,45 | 10,40 | 10,43 | 0,38% | 192.254,00 |
| 22.02.2024 | 10,46 | 10,46 | 10,38 | 10,39 | 0,19% | 154.692,00 |
| 21.02.2024 | 10,43 | 10,44 | 10,34 | 10,37 | -0,38% | 147.117,00 |
| 20.02.2024 | 10,35 | 10,43 | 10,35 | 10,41 | 0,39% | 134.565,00 |
| 16.02.2024 | 10,34 | 10,38 | 10,27 | 10,37 | -0,19% | 144.020,00 |
| 15.02.2024 | 10,42 | 10,49 | 10,34 | 10,39 | -0,19% | 323.084,00 |
| 14.02.2024 | 10,45 | 10,52 | 10,34 | 10,41 | -1,05% | 347.351,00 |
| 13.02.2024 | 10,77 | 10,77 | 10,43 | 10,52 | -3,13% | 617.632,00 |
| 12.02.2024 | 10,84 | 10,88 | 10,83 | 10,86 | 0,37% | 287.744,00 |
| 09.02.2024 | 10,87 | 10,89 | 10,81 | 10,82 | -0,55% | 184.476,00 |
| 08.02.2024 | 10,92 | 10,92 | 10,86 | 10,88 | -0,55% | 130.588,00 |
| 07.02.2024 | 10,95 | 10,97 | 10,93 | 10,94 | 0,09% | 138.271,00 |
| 06.02.2024 | 10,89 | 10,93 | 10,88 | 10,93 | 0,74% | 245.685,00 |
| 05.02.2024 | 10,85 | 10,87 | 10,79 | 10,85 | -0,64% | 223.047,00 |
| 02.02.2024 | 10,95 | 10,96 | 10,91 | 10,92 | -0,73% | 137.989,00 |
| 01.02.2024 | 10,96 | 11,00 | 10,93 | 11,00 | 0,46% | 188.013,00 |
| 31.01.2024 | 10,96 | 10,98 | 10,93 | 10,95 | 0,55% | 162.868,00 |
| 30.01.2024 | 10,91 | 10,94 | 10,86 | 10,89 | 0,46% | 190.048,00 |
| 29.01.2024 | 10,77 | 10,86 | 10,77 | 10,84 | 1,12% | 196.055,00 |
| 26.01.2024 | 10,78 | 10,82 | 10,72 | 10,72 | -0,46% | 121.443,00 |
| 25.01.2024 | 10,72 | 10,82 | 10,69 | 10,77 | 0,84% | 193.305,00 |
| 24.01.2024 | 10,72 | 10,73 | 10,66 | 10,68 | 0,19% | 122.439,00 |
| 23.01.2024 | 10,64 | 10,66 | 10,60 | 10,66 | 0,19% | 107.394,00 |
| 22.01.2024 | 10,58 | 10,64 | 10,56 | 10,64 | 1,04% | 165.879,00 |
| 19.01.2024 | 10,57 | 10,57 | 10,45 | 10,53 | -0,09% | 254.587,00 |
| 18.01.2024 | 10,64 | 10,66 | 10,52 | 10,54 | -0,66% | 176.955,00 |
| 17.01.2024 | 10,54 | 10,65 | 10,54 | 10,61 | -0,56% | 202.642,00 |
| 16.01.2024 | 10,77 | 10,82 | 10,65 | 10,67 | -1,20% | 210.020,00 |
| 12.01.2024 | 10,81 | 10,83 | 10,77 | 10,80 | -0,09% | 149.957,00 |
| 11.01.2024 | 10,82 | 10,82 | 10,77 | 10,81 | -0,83% | 166.953,00 |
| 10.01.2024 | 10,91 | 10,95 | 10,88 | 10,90 | -0,09% | 194.416,00 |
| 09.01.2024 | 10,93 | 10,93 | 10,86 | 10,91 | 0,00% | 135.539,00 |
| 08.01.2024 | 10,92 | 10,96 | 10,88 | 10,91 | 0,18% | 129.098,00 |
| 05.01.2024 | 10,79 | 10,89 | 10,75 | 10,89 | 0,83% | 243.313,00 |
| 04.01.2024 | 10,84 | 10,88 | 10,77 | 10,80 | -0,37% | 158.166,00 |
| 03.01.2024 | 10,78 | 10,84 | 10,71 | 10,84 | 0,18% | 125.202,00 |
| 02.01.2024 | 10,90 | 10,90 | 10,50 | 10,82 | -0,82% | 329.332,00 |
| 29.12.2023 | 10,97 | 10,98 | 10,89 | 10,91 | -0,46% | 179.560,00 |
| 28.12.2023 | 10,98 | 10,98 | 10,91 | 10,96 | -0,09% | 152.822,00 |
| 27.12.2023 | 10,94 | 10,98 | 10,92 | 10,97 | 1,11% | 233.441,00 |
| 26.12.2023 | 10,89 | 10,90 | 10,84 | 10,85 | -0,09% | 115.802,00 |
| 22.12.2023 | 10,90 | 10,95 | 10,86 | 10,86 | -0,37% | 158.523,00 |
| 21.12.2023 | 10,90 | 10,93 | 10,84 | 10,90 | 0,65% | 182.103,00 |
| 20.12.2023 | 10,86 | 10,89 | 10,80 | 10,83 | -0,09% | 290.419,00 |
| 19.12.2023 | 10,91 | 10,93 | 10,78 | 10,84 | -0,28% | 291.332,00 |
| 18.12.2023 | 10,87 | 10,92 | 10,84 | 10,87 | 0,28% | 230.972,00 |
| 15.12.2023 | 10,97 | 10,97 | 10,83 | 10,84 | -0,64% | 221.808,00 |
| 14.12.2023 | 10,84 | 10,96 | 10,83 | 10,91 | 1,49% | 322.230,00 |
| 13.12.2023 | 10,66 | 10,75 | 10,62 | 10,75 | 1,70% | 275.907,00 |
| 12.12.2023 | 10,59 | 10,61 | 10,54 | 10,57 | 0,09% | 150.175,00 |
| 11.12.2023 | 10,60 | 10,60 | 10,50 | 10,56 | -0,09% | 163.548,00 |
| 08.12.2023 | 10,62 | 10,67 | 10,52 | 10,57 | -0,47% | 189.846,00 |
| 07.12.2023 | 10,65 | 10,66 | 10,58 | 10,62 | -0,09% | 226.304,00 |
| 06.12.2023 | 10,61 | 10,67 | 10,59 | 10,63 | 0,57% | 152.689,00 |
| 05.12.2023 | 10,43 | 10,60 | 10,43 | 10,57 | 1,63% | 233.108,00 |
| 04.12.2023 | 10,48 | 10,50 | 10,39 | 10,40 | -0,76% | 206.140,00 |