Echtzeit-Aktienkurs BlackRock Income Investment Quality Trust
Bid:
Ask:
Aktienkurse zur BlackRock Income Investment Quality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 14,19 | 14,43 | 14,10 | 14,10 | -0,77% | 77.361,00 |
| 04.03.2021 | 14,49 | 14,49 | 14,17 | 14,21 | -1,67% | 9.973,00 |
| 03.03.2021 | 14,59 | 14,59 | 14,42 | 14,45 | -0,69% | 5.868,00 |
| 02.03.2021 | 14,64 | 14,64 | 14,53 | 14,55 | -1,09% | 6.296,00 |
| 01.03.2021 | 14,84 | 14,84 | 14,65 | 14,71 | -0,07% | 8.867,00 |
| 26.02.2021 | 14,60 | 14,72 | 14,51 | 14,72 | 1,55% | 2.690,00 |
| 25.02.2021 | 14,76 | 14,76 | 14,45 | 14,50 | -1,40% | 4.234,00 |
| 24.02.2021 | 14,59 | 14,77 | 14,51 | 14,70 | 0,69% | 9.945,00 |
| 23.02.2021 | 14,78 | 14,81 | 14,52 | 14,60 | -1,42% | 10.401,00 |
| 22.02.2021 | 15,08 | 15,08 | 14,76 | 14,81 | -1,46% | 3.813,00 |
| 19.02.2021 | 15,12 | 15,12 | 15,00 | 15,03 | -0,60% | 5.586,00 |
| 18.02.2021 | 15,25 | 15,25 | 15,02 | 15,12 | -1,11% | 3.091,00 |
| 17.02.2021 | 15,29 | 15,35 | 15,24 | 15,29 | 0,26% | 1.632,00 |
| 16.02.2021 | 15,48 | 15,48 | 15,25 | 15,25 | -1,29% | 3.180,00 |
| 12.02.2021 | 15,46 | 15,46 | 15,36 | 15,45 | -0,52% | 7.618,00 |
| 11.02.2021 | 15,46 | 15,57 | 15,46 | 15,53 | 0,45% | 2.943,00 |
| 10.02.2021 | 15,67 | 15,67 | 15,45 | 15,46 | 0,06% | 2.920,00 |
| 09.02.2021 | 15,45 | 15,54 | 15,41 | 15,45 | -0,26% | 2.772,00 |
| 08.02.2021 | 15,55 | 15,55 | 15,41 | 15,49 | 0,52% | 2.853,00 |
| 05.02.2021 | 15,32 | 15,54 | 15,31 | 15,41 | 0,06% | 18.571,00 |
| 04.02.2021 | 15,30 | 15,40 | 15,27 | 15,40 | 0,13% | 1.420,00 |
| 03.02.2021 | 15,33 | 15,44 | 15,15 | 15,38 | 0,26% | 7.532,00 |
| 02.02.2021 | 15,43 | 15,50 | 15,01 | 15,34 | -0,90% | 11.202,00 |
| 01.02.2021 | 15,51 | 15,53 | 15,35 | 15,48 | 1,28% | 10.103,00 |
| 29.01.2021 | 15,42 | 15,42 | 15,26 | 15,29 | -0,24% | 378,00 |
| 28.01.2021 | 15,63 | 15,63 | 15,32 | 15,32 | -1,59% | 325,00 |
| 27.01.2021 | 15,55 | 15,57 | 15,29 | 15,57 | 0,87% | 1.073,00 |
| 26.01.2021 | 15,43 | 15,44 | 15,30 | 15,44 | -0,36% | 2.726,00 |
| 25.01.2021 | 15,30 | 15,57 | 15,00 | 15,49 | 2,31% | 16.090,00 |
| 22.01.2021 | 15,30 | 15,30 | 15,11 | 15,14 | -0,75% | 5.439,00 |
| 21.01.2021 | 15,25 | 15,27 | 15,16 | 15,26 | -0,16% | 867,00 |
| 20.01.2021 | 15,32 | 15,32 | 15,28 | 15,28 | -0,16% | 1.033,00 |
| 19.01.2021 | 15,25 | 15,31 | 15,25 | 15,31 | -0,17% | 724,00 |
| 15.01.2021 | 15,79 | 15,79 | 15,30 | 15,33 | -0,12% | 1.051,00 |
| 14.01.2021 | 15,25 | 15,35 | 15,25 | 15,35 | 0,33% | 2.581,00 |
| 13.01.2021 | 15,14 | 15,30 | 15,14 | 15,30 | 0,71% | 703,00 |
| 12.01.2021 | 15,22 | 15,22 | 15,19 | 15,19 | -0,45% | 190,00 |
| 11.01.2021 | 15,19 | 15,26 | 15,19 | 15,26 | 0,46% | 421,00 |
| 08.01.2021 | 16,37 | 16,37 | 15,18 | 15,19 | 1,40% | 9.115,00 |
| 07.01.2021 | 15,04 | 15,04 | 14,85 | 14,98 | -0,13% | 1.829,00 |
| 06.01.2021 | 15,00 | 15,10 | 14,97 | 15,00 | 0,00% | 5.462,00 |
| 05.01.2021 | 14,85 | 15,00 | 14,85 | 15,00 | 0,51% | 3.976,00 |
| 04.01.2021 | 14,99 | 14,99 | 14,92 | 14,92 | -0,01% | 8.614,00 |
| 31.12.2020 | 14,81 | 14,95 | 14,77 | 14,93 | 0,24% | 5.665,00 |
| 30.12.2020 | 14,70 | 14,89 | 14,70 | 14,89 | 1,02% | 2.507,00 |
| 29.12.2020 | 14,74 | 14,75 | 14,71 | 14,74 | 0,27% | 3.105,00 |
| 28.12.2020 | 14,65 | 14,70 | 14,65 | 14,70 | 0,07% | 3.000,00 |
| 24.12.2020 | 14,66 | 14,69 | 14,65 | 14,69 | 0,41% | 791,00 |
| 23.12.2020 | 14,66 | 14,68 | 14,62 | 14,63 | -0,20% | 1.858,00 |
| 22.12.2020 | 14,61 | 14,66 | 14,53 | 14,66 | -0,07% | 2.369,00 |
| 21.12.2020 | 14,56 | 14,67 | 14,56 | 14,67 | -0,14% | 1.964,00 |
| 18.12.2020 | 14,66 | 14,69 | 14,50 | 14,69 | 0,27% | 3.476,00 |
| 17.12.2020 | 14,62 | 14,65 | 14,61 | 14,65 | -0,27% | 3.688,00 |
| 16.12.2020 | 14,64 | 14,70 | 14,64 | 14,69 | 0,00% | 4.694,00 |
| 15.12.2020 | 14,71 | 14,80 | 14,67 | 14,69 | -0,20% | 3.034,00 |
| 14.12.2020 | 14,84 | 14,84 | 14,72 | 14,72 | -0,81% | 2.804,00 |
| 11.12.2020 | 14,79 | 14,85 | 14,79 | 14,84 | 0,13% | 1.796,00 |
| 10.12.2020 | 14,88 | 14,88 | 14,82 | 14,82 | -0,27% | 3.981,00 |
| 09.12.2020 | 14,80 | 14,88 | 14,80 | 14,86 | 0,41% | 1.200,00 |
| 08.12.2020 | 14,80 | 14,83 | 14,73 | 14,80 | -0,07% | 11.566,00 |
| 07.12.2020 | 14,91 | 14,91 | 14,71 | 14,81 | -0,47% | 2.354,00 |
| 04.12.2020 | 14,95 | 14,95 | 14,88 | 14,88 | -0,47% | 1.839,00 |
| 03.12.2020 | 14,98 | 14,98 | 14,95 | 14,95 | -0,13% | 808,00 |
| 02.12.2020 | 14,89 | 14,99 | 14,89 | 14,97 | 0,27% | 3.665,00 |
| 01.12.2020 | 14,99 | 14,99 | 14,83 | 14,93 | 0,27% | 6.049,00 |
| 30.11.2020 | 14,89 | 14,93 | 14,89 | 14,89 | -0,13% | 2.959,00 |
| 27.11.2020 | 15,04 | 15,04 | 14,91 | 14,91 | 0,07% | 3.020,00 |
| 25.11.2020 | 14,94 | 14,94 | 14,85 | 14,90 | -0,27% | 2.151,00 |
| 24.11.2020 | 14,94 | 14,94 | 14,92 | 14,94 | 0,40% | 1.624,00 |
| 23.11.2020 | 15,03 | 15,03 | 14,88 | 14,88 | 0,22% | 2.300,00 |
| 20.11.2020 | 14,71 | 15,15 | 14,70 | 14,85 | 0,52% | 3.734,00 |
| 19.11.2020 | 14,67 | 14,79 | 14,67 | 14,77 | 0,75% | 1.531,00 |
| 18.11.2020 | 14,67 | 14,69 | 14,66 | 14,66 | 0,27% | 7.480,00 |
| 17.11.2020 | 14,63 | 14,63 | 14,61 | 14,62 | -0,07% | 5.846,00 |
| 16.11.2020 | 14,50 | 14,66 | 14,50 | 14,63 | 0,90% | 6.956,00 |
| 13.11.2020 | 14,56 | 14,56 | 14,45 | 14,50 | -0,34% | 4.991,00 |
| 12.11.2020 | 14,52 | 14,60 | 14,45 | 14,55 | 0,24% | 13.731,00 |
| 11.11.2020 | 14,48 | 14,53 | 14,40 | 14,52 | 0,31% | 5.677,00 |
| 10.11.2020 | 14,42 | 14,52 | 14,37 | 14,47 | 0,14% | 10.625,00 |
| 09.11.2020 | 14,59 | 14,59 | 14,32 | 14,45 | -0,48% | 16.343,00 |
| 06.11.2020 | 14,44 | 14,52 | 14,43 | 14,52 | 0,28% | 3.621,00 |
| 05.11.2020 | 14,37 | 14,48 | 14,34 | 14,48 | 0,56% | 12.655,00 |
| 04.11.2020 | 14,28 | 14,45 | 14,26 | 14,40 | 1,27% | 21.721,00 |
| 03.11.2020 | 14,13 | 14,22 | 14,06 | 14,22 | 0,07% | 19.685,00 |
| 02.11.2020 | 14,21 | 14,25 | 14,00 | 14,21 | -0,49% | 30.283,00 |
| 30.10.2020 | 14,16 | 14,29 | 14,00 | 14,28 | 0,21% | 18.398,00 |
| 29.10.2020 | 14,16 | 14,25 | 14,07 | 14,25 | -0,07% | 23.781,00 |
| 28.10.2020 | 14,25 | 14,26 | 14,04 | 14,26 | -0,21% | 20.024,00 |
| 27.10.2020 | 14,23 | 14,31 | 14,13 | 14,29 | -0,42% | 34.619,00 |
| 26.10.2020 | 14,39 | 14,39 | 14,27 | 14,35 | -0,97% | 20.507,00 |
| 23.10.2020 | 14,61 | 14,81 | 14,38 | 14,49 | -0,72% | 20.892,00 |
| 22.10.2020 | 14,47 | 15,10 | 14,31 | 14,60 | 0,24% | 26.373,00 |
| 21.10.2020 | 14,52 | 14,59 | 14,46 | 14,56 | -0,41% | 15.102,00 |
| 20.10.2020 | 14,52 | 14,62 | 14,32 | 14,62 | 0,83% | 27.248,00 |
| 19.10.2020 | 14,52 | 14,55 | 14,47 | 14,50 | 0,24% | 15.088,00 |
| 16.10.2020 | 14,43 | 14,52 | 14,43 | 14,47 | -0,03% | 6.417,00 |
| 15.10.2020 | 14,30 | 14,47 | 14,30 | 14,47 | 0,69% | 3.464,00 |
| 14.10.2020 | 14,37 | 14,52 | 14,30 | 14,37 | -0,34% | 9.316,00 |
| 13.10.2020 | 14,41 | 14,48 | 14,40 | 14,42 | 0,07% | 13.669,00 |
| 12.10.2020 | 14,35 | 14,41 | 14,35 | 14,41 | 0,07% | 11.064,00 |