9,490$
0,74%
Echtzeit-Aktienkurs BlackRock Energy and Resources Trust
Bid:
Ask:
Aktienkurse zur BlackRock Energy and Resources Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 13,24 | 13,35 | 13,22 | 13,26 | 1,07% | 89.461,00 |
| 03.05.2024 | 13,23 | 13,23 | 13,03 | 13,12 | 0,11% | 121.188,00 |
| 02.05.2024 | 12,98 | 13,13 | 12,98 | 13,11 | 1,12% | 51.160,00 |
| 01.05.2024 | 13,05 | 13,10 | 12,91 | 12,96 | -1,07% | 72.095,00 |
| 30.04.2024 | 13,42 | 13,42 | 13,09 | 13,10 | -2,02% | 61.401,00 |
| 29.04.2024 | 13,33 | 13,43 | 13,32 | 13,37 | 0,00% | 45.528,00 |
| 26.04.2024 | 13,41 | 13,41 | 13,29 | 13,37 | -0,52% | 80.038,00 |
| 25.04.2024 | 13,26 | 13,46 | 13,26 | 13,44 | 1,05% | 62.497,00 |
| 24.04.2024 | 13,30 | 13,33 | 13,26 | 13,30 | -0,30% | 40.472,00 |
| 23.04.2024 | 13,26 | 13,39 | 13,20 | 13,34 | 0,60% | 34.828,00 |
| 22.04.2024 | 13,20 | 13,30 | 13,07 | 13,26 | 0,53% | 50.548,00 |
| 19.04.2024 | 13,12 | 13,29 | 13,12 | 13,19 | 0,61% | 54.264,00 |
| 18.04.2024 | 13,19 | 13,23 | 13,08 | 13,11 | -0,53% | 54.768,00 |
| 17.04.2024 | 13,16 | 13,29 | 13,11 | 13,18 | 0,46% | 91.117,00 |
| 16.04.2024 | 13,24 | 13,29 | 13,07 | 13,12 | -0,83% | 71.351,00 |
| 15.04.2024 | 13,38 | 13,40 | 13,22 | 13,23 | -0,60% | 46.949,00 |
| 12.04.2024 | 13,53 | 13,63 | 13,27 | 13,31 | -1,48% | 137.586,00 |
| 11.04.2024 | 13,62 | 13,67 | 13,41 | 13,51 | -0,44% | 87.501,00 |
| 10.04.2024 | 13,44 | 13,61 | 13,44 | 13,57 | 0,44% | 64.098,00 |
| 09.04.2024 | 13,64 | 13,66 | 13,46 | 13,51 | -0,66% | 103.541,00 |
| 08.04.2024 | 13,65 | 13,68 | 13,55 | 13,60 | -0,22% | 107.886,00 |
| 05.04.2024 | 13,54 | 13,65 | 13,47 | 13,63 | 0,96% | 77.542,00 |
| 04.04.2024 | 13,55 | 13,57 | 13,44 | 13,50 | 0,00% | 92.948,00 |
| 03.04.2024 | 13,43 | 13,54 | 13,40 | 13,50 | 0,47% | 120.137,00 |
| 02.04.2024 | 13,35 | 13,44 | 13,25 | 13,44 | 1,03% | 144.263,00 |
| 01.04.2024 | 13,25 | 13,30 | 13,16 | 13,30 | 0,38% | 91.712,00 |
| 28.03.2024 | 13,08 | 13,25 | 13,01 | 13,25 | 1,92% | 187.953,00 |
| 27.03.2024 | 12,93 | 13,01 | 12,93 | 13,00 | 0,23% | 72.504,00 |
| 26.03.2024 | 13,10 | 13,10 | 12,97 | 12,97 | -0,92% | 49.728,00 |
| 25.03.2024 | 13,03 | 13,15 | 13,01 | 13,09 | 0,69% | 45.433,00 |
| 22.03.2024 | 13,00 | 13,01 | 12,92 | 13,00 | 0,15% | 37.794,00 |
| 21.03.2024 | 12,91 | 12,99 | 12,91 | 12,98 | 0,27% | 62.707,00 |
| 20.03.2024 | 12,87 | 12,96 | 12,81 | 12,95 | -0,12% | 56.649,00 |
| 19.03.2024 | 12,84 | 12,97 | 12,84 | 12,96 | 0,86% | 61.103,00 |
| 18.03.2024 | 12,90 | 12,94 | 12,80 | 12,85 | 0,16% | 59.746,00 |
| 15.03.2024 | 12,77 | 12,90 | 12,77 | 12,83 | 0,39% | 46.056,00 |
| 14.03.2024 | 12,84 | 12,84 | 12,74 | 12,78 | -0,54% | 50.454,00 |
| 13.03.2024 | 12,69 | 12,90 | 12,69 | 12,85 | 1,50% | 54.059,00 |
| 12.03.2024 | 12,69 | 12,70 | 12,63 | 12,66 | -0,16% | 59.174,00 |
| 11.03.2024 | 12,60 | 12,69 | 12,55 | 12,68 | 0,72% | 36.920,00 |
| 08.03.2024 | 12,56 | 12,60 | 12,52 | 12,59 | 0,19% | 51.388,00 |
| 07.03.2024 | 12,42 | 12,60 | 12,40 | 12,57 | 0,72% | 63.791,00 |
| 06.03.2024 | 12,48 | 12,56 | 12,44 | 12,48 | 0,77% | 82.368,00 |
| 05.03.2024 | 12,28 | 12,43 | 12,25 | 12,38 | 0,49% | 81.368,00 |
| 04.03.2024 | 12,50 | 12,50 | 12,29 | 12,32 | -1,36% | 108.788,00 |
| 01.03.2024 | 12,33 | 12,53 | 12,33 | 12,49 | 1,63% | 105.999,00 |
| 29.02.2024 | 12,32 | 12,40 | 12,26 | 12,29 | 0,41% | 163.849,00 |
| 28.02.2024 | 12,20 | 12,32 | 12,20 | 12,24 | -0,08% | 43.561,00 |
| 27.02.2024 | 12,31 | 12,37 | 12,23 | 12,25 | -0,49% | 62.923,00 |
| 26.02.2024 | 12,31 | 12,38 | 12,30 | 12,31 | 0,00% | 56.524,00 |
| 23.02.2024 | 12,33 | 12,35 | 12,25 | 12,31 | -0,57% | 43.629,00 |
| 22.02.2024 | 12,36 | 12,42 | 12,30 | 12,38 | 0,08% | 46.583,00 |
| 21.02.2024 | 12,15 | 12,42 | 12,13 | 12,37 | 1,48% | 49.651,00 |
| 20.02.2024 | 12,30 | 12,31 | 12,17 | 12,19 | -0,57% | 50.658,00 |
| 16.02.2024 | 12,31 | 12,35 | 12,23 | 12,26 | -0,41% | 63.502,00 |
| 15.02.2024 | 12,07 | 12,35 | 12,05 | 12,31 | 1,99% | 41.825,00 |
| 14.02.2024 | 12,20 | 12,27 | 12,06 | 12,07 | -1,23% | 87.127,00 |
| 13.02.2024 | 12,31 | 12,35 | 12,18 | 12,22 | -0,57% | 63.102,00 |
| 12.02.2024 | 12,10 | 12,31 | 12,10 | 12,29 | 1,91% | 94.399,00 |
| 09.02.2024 | 12,18 | 12,18 | 12,04 | 12,06 | -0,33% | 56.687,00 |
| 08.02.2024 | 12,00 | 12,14 | 12,00 | 12,10 | 0,75% | 42.710,00 |
| 07.02.2024 | 12,03 | 12,12 | 11,97 | 12,01 | -0,25% | 123.572,00 |
| 06.02.2024 | 12,03 | 12,17 | 12,03 | 12,04 | 0,00% | 63.202,00 |
| 05.02.2024 | 12,07 | 12,07 | 11,88 | 12,04 | -0,25% | 66.425,00 |
| 02.02.2024 | 12,09 | 12,15 | 12,05 | 12,07 | -0,41% | 82.012,00 |
| 01.02.2024 | 12,19 | 12,25 | 12,07 | 12,12 | 0,08% | 174.423,00 |
| 31.01.2024 | 12,23 | 12,27 | 12,08 | 12,11 | -1,54% | 115.573,00 |
| 30.01.2024 | 12,18 | 12,32 | 12,15 | 12,30 | 0,24% | 77.127,00 |
| 29.01.2024 | 12,32 | 12,32 | 12,15 | 12,27 | -0,08% | 83.064,00 |
| 26.01.2024 | 12,28 | 12,30 | 12,14 | 12,28 | 0,08% | 61.735,00 |
| 25.01.2024 | 12,23 | 12,27 | 12,08 | 12,27 | 1,66% | 76.082,00 |
| 24.01.2024 | 12,05 | 12,12 | 11,99 | 12,07 | 0,75% | 80.232,00 |
| 23.01.2024 | 11,86 | 12,02 | 11,86 | 11,98 | 0,93% | 109.750,00 |
| 22.01.2024 | 11,91 | 11,98 | 11,87 | 11,87 | -1,00% | 128.920,00 |
| 19.01.2024 | 12,06 | 12,12 | 11,94 | 11,99 | -0,42% | 46.645,00 |
| 18.01.2024 | 12,02 | 12,21 | 12,02 | 12,04 | 0,17% | 67.016,00 |
| 17.01.2024 | 12,28 | 12,35 | 11,97 | 12,02 | -2,91% | 60.226,00 |
| 16.01.2024 | 12,64 | 12,64 | 12,38 | 12,38 | -2,06% | 57.319,00 |
| 12.01.2024 | 12,61 | 12,65 | 12,57 | 12,64 | 1,61% | 47.822,00 |
| 11.01.2024 | 12,46 | 12,55 | 12,43 | 12,44 | -0,24% | 52.958,00 |
| 10.01.2024 | 12,51 | 12,58 | 12,43 | 12,47 | -0,48% | 67.009,00 |
| 09.01.2024 | 12,52 | 12,54 | 12,34 | 12,53 | -0,16% | 49.420,00 |
| 08.01.2024 | 12,53 | 12,55 | 12,41 | 12,55 | -0,40% | 125.333,00 |
| 05.01.2024 | 12,63 | 12,67 | 12,55 | 12,60 | 0,08% | 132.760,00 |
| 04.01.2024 | 12,79 | 12,79 | 12,58 | 12,59 | -1,18% | 98.508,00 |
| 03.01.2024 | 12,60 | 12,80 | 12,53 | 12,74 | 1,11% | 115.307,00 |
| 02.01.2024 | 12,45 | 12,73 | 12,44 | 12,60 | 1,20% | 74.961,00 |
| 29.12.2023 | 12,41 | 12,57 | 12,38 | 12,45 | 0,24% | 81.524,00 |
| 28.12.2023 | 12,49 | 12,57 | 12,38 | 12,42 | -1,11% | 42.482,00 |
| 27.12.2023 | 12,62 | 12,69 | 12,51 | 12,56 | -0,63% | 39.721,00 |
| 26.12.2023 | 12,63 | 12,72 | 12,58 | 12,64 | 0,32% | 87.020,00 |
| 22.12.2023 | 12,55 | 12,71 | 12,51 | 12,60 | 0,88% | 64.080,00 |
| 21.12.2023 | 12,45 | 12,66 | 12,37 | 12,49 | 0,40% | 65.781,00 |
| 20.12.2023 | 12,56 | 12,66 | 12,44 | 12,44 | -0,56% | 129.311,00 |
| 19.12.2023 | 12,42 | 12,53 | 12,37 | 12,51 | 0,81% | 54.808,00 |
| 18.12.2023 | 12,28 | 12,44 | 12,28 | 12,41 | 1,72% | 60.382,00 |
| 15.12.2023 | 12,41 | 12,41 | 12,17 | 12,20 | -1,69% | 35.040,00 |
| 14.12.2023 | 12,25 | 12,46 | 12,25 | 12,41 | 1,72% | 67.462,00 |
| 13.12.2023 | 12,07 | 12,25 | 12,07 | 12,20 | 0,99% | 56.258,00 |
| 12.12.2023 | 12,09 | 12,18 | 12,01 | 12,08 | -0,74% | 75.920,00 |