Echtzeit-Aktienkurs Blackrock Municipal Bond Trust
Bid:
Ask:
Aktienkurse zur Blackrock Municipal Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 15,57 | 15,57 | 15,45 | 15,48 | -0,45% | 41.429,00 |
| 04.03.2021 | 15,70 | 15,71 | 15,55 | 15,55 | -0,89% | 7.618,00 |
| 03.03.2021 | 15,77 | 15,85 | 15,66 | 15,69 | -0,13% | 5.156,00 |
| 02.03.2021 | 15,74 | 15,91 | 15,66 | 15,71 | -1,19% | 8.153,00 |
| 01.03.2021 | 15,99 | 16,13 | 15,82 | 15,90 | 0,44% | 8.281,00 |
| 26.02.2021 | 15,68 | 15,83 | 15,56 | 15,83 | 1,15% | 6.135,00 |
| 25.02.2021 | 15,79 | 15,79 | 15,60 | 15,65 | -0,81% | 3.071,00 |
| 24.02.2021 | 15,67 | 15,87 | 15,67 | 15,78 | 0,50% | 5.194,00 |
| 23.02.2021 | 15,73 | 15,80 | 15,60 | 15,70 | -0,83% | 5.256,00 |
| 22.02.2021 | 16,00 | 16,07 | 15,83 | 15,83 | -1,31% | 14.102,00 |
| 19.02.2021 | 16,22 | 16,25 | 15,98 | 16,04 | -0,87% | 14.200,00 |
| 18.02.2021 | 16,31 | 16,31 | 16,18 | 16,18 | -0,43% | 10.451,00 |
| 17.02.2021 | 16,25 | 16,38 | 16,25 | 16,25 | -0,25% | 3.832,00 |
| 16.02.2021 | 16,40 | 16,40 | 16,25 | 16,29 | -0,55% | 7.080,00 |
| 12.02.2021 | 16,53 | 16,53 | 16,33 | 16,38 | -0,85% | 2.832,00 |
| 11.02.2021 | 16,48 | 16,52 | 16,44 | 16,52 | 0,27% | 7.838,00 |
| 10.02.2021 | 16,42 | 16,51 | 16,39 | 16,48 | -0,07% | 2.440,00 |
| 09.02.2021 | 16,30 | 16,49 | 16,30 | 16,49 | 0,71% | 3.370,00 |
| 08.02.2021 | 16,32 | 16,39 | 16,21 | 16,37 | 0,61% | 8.571,00 |
| 05.02.2021 | 16,11 | 16,28 | 16,11 | 16,27 | 0,68% | 37.434,00 |
| 04.02.2021 | 16,15 | 16,16 | 16,06 | 16,16 | 0,50% | 5.286,00 |
| 03.02.2021 | 16,17 | 16,17 | 16,07 | 16,08 | -0,19% | 6.430,00 |
| 02.02.2021 | 16,11 | 16,17 | 16,11 | 16,11 | 0,00% | 10.771,00 |
| 01.02.2021 | 16,17 | 16,17 | 16,11 | 16,11 | 0,00% | 6.233,00 |
| 29.01.2021 | 16,08 | 16,13 | 16,08 | 16,11 | 0,06% | 1.326,00 |
| 28.01.2021 | 16,11 | 16,16 | 16,08 | 16,10 | 0,12% | 4.534,00 |
| 27.01.2021 | 16,13 | 16,13 | 16,06 | 16,08 | -0,56% | 6.683,00 |
| 26.01.2021 | 16,17 | 16,17 | 16,12 | 16,17 | 0,43% | 29.495,00 |
| 25.01.2021 | 16,22 | 16,22 | 16,10 | 16,10 | -0,43% | 6.863,00 |
| 22.01.2021 | 16,19 | 16,20 | 16,08 | 16,17 | 0,25% | 6.504,00 |
| 21.01.2021 | 16,18 | 16,22 | 16,13 | 16,13 | 0,00% | 3.919,00 |
| 20.01.2021 | 16,18 | 16,18 | 16,11 | 16,13 | -0,31% | 4.068,00 |
| 19.01.2021 | 16,15 | 16,18 | 16,14 | 16,18 | 0,06% | 4.707,00 |
| 15.01.2021 | 16,12 | 16,17 | 16,06 | 16,17 | 0,45% | 4.902,00 |
| 14.01.2021 | 16,09 | 16,24 | 16,09 | 16,10 | 0,17% | 3.722,00 |
| 13.01.2021 | 16,16 | 16,19 | 16,07 | 16,07 | -0,29% | 7.640,00 |
| 12.01.2021 | 16,13 | 16,13 | 16,10 | 16,12 | -0,21% | 2.008,00 |
| 11.01.2021 | 16,08 | 16,15 | 16,08 | 16,15 | 0,44% | 3.481,00 |
| 08.01.2021 | 16,05 | 16,11 | 16,05 | 16,08 | 0,44% | 1.778,00 |
| 07.01.2021 | 16,16 | 16,19 | 16,01 | 16,01 | -0,56% | 4.359,00 |
| 06.01.2021 | 16,00 | 16,11 | 15,98 | 16,10 | 0,12% | 4.812,00 |
| 05.01.2021 | 16,04 | 16,09 | 15,98 | 16,08 | -0,31% | 3.980,00 |
| 04.01.2021 | 16,08 | 16,13 | 15,97 | 16,13 | 0,50% | 4.568,00 |
| 31.12.2020 | 16,09 | 16,18 | 16,05 | 16,05 | 0,19% | 12.810,00 |
| 30.12.2020 | 15,97 | 16,20 | 15,95 | 16,02 | -0,06% | 4.562,00 |
| 29.12.2020 | 15,86 | 16,06 | 15,86 | 16,03 | 1,07% | 5.223,00 |
| 28.12.2020 | 15,88 | 15,91 | 15,86 | 15,86 | -0,68% | 4.726,00 |
| 24.12.2020 | 16,05 | 16,05 | 15,95 | 15,97 | -0,01% | 9.286,00 |
| 23.12.2020 | 15,95 | 16,04 | 15,95 | 15,97 | -0,19% | 3.521,00 |
| 22.12.2020 | 16,10 | 16,16 | 15,95 | 16,00 | -0,87% | 2.895,00 |
| 21.12.2020 | 16,02 | 16,14 | 16,02 | 16,14 | -0,19% | 3.069,00 |
| 18.12.2020 | 16,00 | 16,19 | 16,00 | 16,17 | 1,06% | 2.345,00 |
| 17.12.2020 | 15,99 | 16,00 | 15,94 | 16,00 | -0,19% | 3.519,00 |
| 16.12.2020 | 16,03 | 16,05 | 16,03 | 16,03 | -0,43% | 5.432,00 |
| 15.12.2020 | 16,12 | 16,13 | 16,08 | 16,10 | -0,43% | 7.711,00 |
| 14.12.2020 | 16,22 | 16,22 | 16,05 | 16,17 | -0,49% | 4.218,00 |
| 11.12.2020 | 16,15 | 16,27 | 16,15 | 16,25 | 0,49% | 3.095,00 |
| 10.12.2020 | 16,15 | 16,18 | 16,15 | 16,17 | 0,06% | 3.767,00 |
| 09.12.2020 | 16,28 | 16,28 | 16,15 | 16,16 | 0,08% | 8.293,00 |
| 08.12.2020 | 16,10 | 16,15 | 16,10 | 16,15 | -0,02% | 1.339,00 |
| 07.12.2020 | 16,08 | 16,15 | 16,07 | 16,15 | 0,19% | 2.887,00 |
| 04.12.2020 | 16,17 | 16,17 | 16,11 | 16,12 | 0,00% | 1.182,00 |
| 03.12.2020 | 16,13 | 16,13 | 16,07 | 16,12 | 0,44% | 1.587,00 |
| 02.12.2020 | 16,08 | 16,23 | 16,05 | 16,05 | -0,31% | 6.890,00 |
| 01.12.2020 | 16,18 | 16,18 | 16,10 | 16,10 | 0,00% | 4.017,00 |
| 30.11.2020 | 16,09 | 16,10 | 16,00 | 16,10 | 0,63% | 3.466,00 |
| 27.11.2020 | 16,10 | 16,10 | 15,96 | 16,00 | -0,11% | 10.180,00 |
| 25.11.2020 | 16,07 | 16,11 | 16,02 | 16,02 | -0,01% | 2.579,00 |
| 24.11.2020 | 16,02 | 16,05 | 15,99 | 16,02 | 0,19% | 2.235,00 |
| 23.11.2020 | 16,02 | 16,02 | 15,96 | 15,99 | 0,13% | 2.127,00 |
| 20.11.2020 | 15,98 | 15,98 | 15,97 | 15,97 | 0,44% | 1.325,00 |
| 19.11.2020 | 15,98 | 15,98 | 15,90 | 15,90 | 0,06% | 2.142,00 |
| 18.11.2020 | 15,84 | 15,91 | 15,84 | 15,89 | 0,13% | 2.498,00 |
| 17.11.2020 | 15,85 | 15,92 | 15,80 | 15,87 | 0,19% | 6.919,00 |
| 16.11.2020 | 15,80 | 15,84 | 15,80 | 15,84 | 0,06% | 4.673,00 |
| 13.11.2020 | 15,87 | 15,87 | 15,83 | 15,83 | -0,25% | 1.038,00 |
| 12.11.2020 | 15,88 | 15,93 | 15,86 | 15,87 | -0,07% | 2.804,00 |
| 11.11.2020 | 15,93 | 15,93 | 15,77 | 15,88 | 0,70% | 5.652,00 |
| 10.11.2020 | 15,79 | 15,84 | 15,75 | 15,77 | -0,13% | 17.971,00 |
| 09.11.2020 | 15,83 | 15,90 | 15,74 | 15,79 | 0,25% | 24.634,00 |
| 06.11.2020 | 15,73 | 15,83 | 15,69 | 15,75 | -0,13% | 20.885,00 |
| 05.11.2020 | 15,65 | 15,77 | 15,61 | 15,77 | 1,02% | 21.089,00 |
| 04.11.2020 | 15,49 | 15,68 | 15,49 | 15,61 | 0,89% | 32.462,00 |
| 03.11.2020 | 15,45 | 15,49 | 15,42 | 15,47 | 0,27% | 17.147,00 |
| 02.11.2020 | 15,51 | 15,51 | 15,42 | 15,43 | -0,52% | 34.317,00 |
| 30.10.2020 | 15,46 | 15,51 | 15,43 | 15,51 | -0,13% | 6.622,00 |
| 29.10.2020 | 15,42 | 15,53 | 15,39 | 15,53 | -0,26% | 11.866,00 |
| 28.10.2020 | 15,49 | 15,57 | 15,42 | 15,57 | 0,19% | 12.169,00 |
| 27.10.2020 | 15,52 | 15,60 | 15,45 | 15,54 | -0,19% | 21.875,00 |
| 26.10.2020 | 15,58 | 15,58 | 15,50 | 15,57 | -0,19% | 15.973,00 |
| 23.10.2020 | 15,62 | 15,70 | 15,60 | 15,60 | -0,32% | 9.575,00 |
| 22.10.2020 | 15,67 | 15,67 | 15,61 | 15,65 | -0,25% | 6.758,00 |
| 21.10.2020 | 15,61 | 15,69 | 15,58 | 15,69 | 0,00% | 15.459,00 |
| 20.10.2020 | 15,60 | 15,72 | 15,47 | 15,69 | 1,03% | 33.623,00 |
| 19.10.2020 | 15,50 | 15,55 | 15,47 | 15,53 | 0,13% | 19.220,00 |
| 16.10.2020 | 15,44 | 15,61 | 15,44 | 15,51 | 0,06% | 7.969,00 |
| 15.10.2020 | 15,51 | 15,66 | 15,49 | 15,50 | -0,13% | 32.758,00 |
| 14.10.2020 | 15,61 | 15,74 | 15,50 | 15,52 | -0,48% | 23.748,00 |
| 13.10.2020 | 15,44 | 15,62 | 15,44 | 15,60 | 0,55% | 19.346,00 |
| 12.10.2020 | 15,57 | 15,57 | 15,51 | 15,51 | 0,06% | 4.873,00 |