Echtzeit-Aktienkurs BlackRock Maryland Municipal Bond Trust
Bid:
Ask:
Aktienkurse zur BlackRock Maryland Municipal Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 15,25 | 15,26 | 15,00 | 15,00 | -1,77% | 21.425,00 |
| 15.04.2021 | 15,26 | 15,40 | 15,26 | 15,27 | -0,05% | 1.070,00 |
| 14.04.2021 | 15,29 | 15,29 | 15,27 | 15,28 | 0,41% | 628,00 |
| 13.04.2021 | 15,22 | 15,29 | 15,22 | 15,22 | 0,23% | 3.002,00 |
| 12.04.2021 | 15,35 | 15,35 | 15,18 | 15,18 | -1,94% | 326,00 |
| 09.04.2021 | 15,34 | 15,58 | 15,00 | 15,48 | 2,04% | 2.261,00 |
| 08.04.2021 | 15,15 | 15,17 | 15,08 | 15,17 | -1,04% | 761,00 |
| 07.04.2021 | 15,85 | 15,85 | 15,15 | 15,33 | -2,36% | 562,00 |
| 06.04.2021 | 15,40 | 16,18 | 15,25 | 15,70 | 1,36% | 2.001,00 |
| 05.04.2021 | 15,15 | 15,49 | 15,07 | 15,49 | 2,99% | 6.184,00 |
| 01.04.2021 | 14,92 | 15,04 | 14,91 | 15,04 | 0,94% | 394,00 |
| 31.03.2021 | 14,80 | 14,94 | 14,74 | 14,90 | 1,02% | 975,00 |
| 30.03.2021 | 14,65 | 14,75 | 14,65 | 14,75 | 0,41% | 915,00 |
| 29.03.2021 | 14,64 | 14,69 | 14,54 | 14,69 | 0,62% | 309,00 |
| 26.03.2021 | 14,55 | 14,60 | 14,55 | 14,60 | -0,07% | 1.062,00 |
| 25.03.2021 | 14,65 | 14,69 | 14,61 | 14,61 | -0,41% | 1.139,00 |
| 24.03.2021 | 14,69 | 14,69 | 14,54 | 14,67 | 0,00% | 1.231,00 |
| 23.03.2021 | 14,51 | 14,67 | 14,51 | 14,67 | 1,34% | 1.805,00 |
| 22.03.2021 | 14,46 | 14,48 | 14,46 | 14,48 | 0,25% | 1.725,00 |
| 19.03.2021 | 14,68 | 14,68 | 14,44 | 14,44 | -1,74% | 212,00 |
| 18.03.2021 | 14,55 | 14,75 | 14,53 | 14,70 | -3,95% | 2.550,00 |
| 17.03.2021 | 15,24 | 15,30 | 15,24 | 15,30 | 0,53% | 1.501,00 |
| 16.03.2021 | 15,66 | 16,10 | 15,22 | 15,22 | -2,12% | 670,00 |
| 15.03.2021 | 16,15 | 16,15 | 15,42 | 15,55 | -2,73% | 6.789,00 |
| 12.03.2021 | 15,99 | 15,99 | 15,99 | 15,99 | -0,03% | 200,00 |
| 11.03.2021 | 15,35 | 15,99 | 15,30 | 15,99 | 3,50% | 3.367,00 |
| 10.03.2021 | 14,89 | 15,50 | 14,89 | 15,45 | 3,78% | 1.506,00 |
| 09.03.2021 | 14,90 | 14,90 | 14,87 | 14,89 | -0,02% | 1.688,00 |
| 08.03.2021 | 14,90 | 14,90 | 14,89 | 14,89 | -0,07% | 345,00 |
| 05.03.2021 | 14,80 | 14,90 | 14,80 | 14,90 | -1,46% | 450,00 |
| 04.03.2021 | 15,11 | 15,12 | 14,96 | 15,12 | 0,80% | 2.564,00 |
| 03.03.2021 | 14,81 | 15,67 | 14,81 | 15,00 | 1,42% | 1.035,00 |
| 02.03.2021 | 14,79 | 14,79 | 14,79 | 14,79 | 0,00% | 196,00 |
| 01.03.2021 | 14,66 | 14,79 | 14,66 | 14,79 | 0,41% | 979,00 |
| 26.02.2021 | 14,72 | 14,73 | 14,72 | 14,73 | 0,55% | 279,00 |
| 25.02.2021 | 14,76 | 14,76 | 14,65 | 14,65 | -0,95% | 1.599,00 |
| 24.02.2021 | 14,78 | 14,81 | 14,75 | 14,79 | -0,07% | 1.306,00 |
| 23.02.2021 | 14,84 | 14,84 | 14,67 | 14,80 | -0,34% | 1.802,00 |
| 22.02.2021 | 14,95 | 14,96 | 14,80 | 14,85 | -0,95% | 356,00 |
| 19.02.2021 | 14,98 | 15,04 | 14,95 | 14,99 | -0,65% | 437,00 |
| 18.02.2021 | 15,09 | 15,13 | 15,09 | 15,09 | -0,59% | 324,00 |
| 17.02.2021 | 15,25 | 15,25 | 15,17 | 15,18 | 0,07% | 283,00 |
| 16.02.2021 | 15,42 | 15,42 | 15,17 | 15,17 | -1,18% | 29,00 |
| 12.02.2021 | 15,35 | 15,35 | 15,35 | 15,35 | -0,78% | 346,00 |
| 11.02.2021 | 15,47 | 15,47 | 15,47 | 15,47 | 0,27% | 200,00 |
| 10.02.2021 | 15,43 | 15,43 | 15,43 | 15,43 | -0,46% | 520,00 |
| 09.02.2021 | 15,42 | 15,50 | 15,42 | 15,50 | 0,95% | 350,00 |
| 08.02.2021 | 15,09 | 15,41 | 15,09 | 15,35 | 1,68% | 283,00 |
| 05.02.2021 | 15,50 | 15,50 | 15,09 | 15,10 | -3,19% | 7.540,00 |
| 04.02.2021 | 15,65 | 15,65 | 15,60 | 15,60 | -0,01% | 3,00 |
| 03.02.2021 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 128,00 |
| 02.02.2021 | 15,41 | 15,60 | 15,41 | 15,60 | 0,73% | 100,00 |
| 01.02.2021 | 16,00 | 16,00 | 15,44 | 15,49 | -1,61% | 368,00 |
| 29.01.2021 | 16,00 | 16,00 | 14,62 | 15,74 | -1,63% | 3.687,00 |
| 28.01.2021 | 16,80 | 16,80 | 16,00 | 16,00 | 0,00% | 285,00 |
| 27.01.2021 | 15,74 | 16,00 | 15,74 | 16,00 | 1,20% | 1.170,00 |
| 26.01.2021 | 16,00 | 16,00 | 15,81 | 15,81 | -5,44% | 758,00 |
| 25.01.2021 | 15,60 | 16,80 | 15,60 | 16,72 | 6,29% | 4.489,00 |
| 22.01.2021 | 15,75 | 15,75 | 15,73 | 15,73 | 0,07% | 181,00 |
| 21.01.2021 | 15,72 | 15,72 | 15,72 | 15,72 | 2,54% | - |
| 20.01.2021 | 15,50 | 15,50 | 15,33 | 15,33 | -1,22% | 103,00 |
| 19.01.2021 | 16,00 | 16,00 | 15,52 | 15,52 | -3,84% | 100,00 |
| 15.01.2021 | 16,14 | 16,14 | 16,14 | 16,14 | 4,13% | 7,00 |
| 14.01.2021 | 15,08 | 15,50 | 15,08 | 15,50 | 1,64% | 443,00 |
| 13.01.2021 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | 46,00 |
| 12.01.2021 | 15,25 | 15,25 | 15,25 | 15,25 | -0,13% | 254,00 |
| 11.01.2021 | 15,27 | 16,13 | 15,27 | 15,27 | -1,04% | 3.942,00 |
| 08.01.2021 | 15,43 | 15,43 | 15,43 | 15,43 | 0,13% | 100,00 |
| 07.01.2021 | 15,42 | 15,42 | 15,41 | 15,41 | -1,38% | 1,00 |
| 06.01.2021 | 16,00 | 16,00 | 15,63 | 15,63 | -2,22% | 104,00 |
| 05.01.2021 | 15,99 | 15,99 | 15,97 | 15,98 | -1,84% | 840,00 |
| 04.01.2021 | 15,50 | 16,28 | 15,50 | 16,28 | 5,03% | 597,00 |
| 31.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,51% | 1.577,00 |
| 30.12.2020 | 15,42 | 15,50 | 15,42 | 15,42 | -0,51% | 1.402,00 |
| 29.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 1,04% | 2.411,00 |
| 28.12.2020 | 15,50 | 15,50 | 15,34 | 15,34 | -0,39% | 2.426,00 |
| 24.12.2020 | 15,50 | 15,50 | 15,40 | 15,40 | -0,32% | 258,00 |
| 23.12.2020 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | 100,00 |
| 22.12.2020 | 16,00 | 16,00 | 15,70 | 15,70 | -4,85% | 408,00 |
| 21.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | 100,00 |
| 18.12.2020 | 15,86 | 16,95 | 15,86 | 16,95 | 6,67% | 2.262,00 |
| 17.12.2020 | 15,90 | 15,90 | 15,89 | 15,89 | 0,13% | 100,00 |
| 16.12.2020 | 15,85 | 15,87 | 15,85 | 15,87 | -0,19% | 112,00 |
| 15.12.2020 | 16,57 | 16,57 | 15,90 | 15,90 | 1,34% | 102,00 |
| 14.12.2020 | 15,69 | 15,69 | 15,69 | 15,69 | -0,25% | 407,00 |
| 11.12.2020 | 16,31 | 16,56 | 15,73 | 15,73 | -1,53% | 4.713,00 |
| 10.12.2020 | 16,28 | 16,28 | 15,98 | 15,98 | -3,08% | 170,00 |
| 09.12.2020 | 17,10 | 17,10 | 16,48 | 16,48 | -3,27% | 1.800,00 |
| 08.12.2020 | 17,10 | 17,10 | 17,04 | 17,04 | 1,13% | 1.000,00 |
| 07.12.2020 | 15,88 | 16,85 | 15,88 | 16,85 | 5,44% | 4.754,00 |
| 04.12.2020 | 15,99 | 15,99 | 15,98 | 15,98 | -0,06% | 1.427,00 |
| 03.12.2020 | 15,99 | 15,99 | 15,70 | 15,99 | 1,20% | 421,00 |
| 02.12.2020 | 15,99 | 15,99 | 15,78 | 15,80 | -0,42% | 927,00 |
| 01.12.2020 | 16,00 | 16,00 | 15,87 | 15,87 | 0,60% | 349,00 |
| 30.11.2020 | 15,38 | 15,77 | 14,99 | 15,77 | 5,22% | 854,00 |
| 27.11.2020 | 14,90 | 14,99 | 14,80 | 14,99 | 1,22% | 850,00 |
| 25.11.2020 | 14,81 | 14,81 | 14,81 | 14,81 | 0,97% | 200,00 |
| 24.11.2020 | 15,29 | 15,29 | 14,60 | 14,67 | -3,95% | 8.888,00 |
| 23.11.2020 | 15,38 | 15,38 | 15,27 | 15,27 | -0,52% | 2.000,00 |
| 20.11.2020 | 15,35 | 15,35 | 15,35 | 15,35 | 0,62% | 300,00 |