47,360$
-0,34%
Echtzeit-Aktienkurs Blackrock Health Sciences Trust
Bid:
Ask:
Aktienkurse zur Blackrock Health Sciences Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,63 | 39,70 | 39,42 | 39,61 | 0,30% | 25.004,00 |
| 02.05.2024 | 39,61 | 39,61 | 39,40 | 39,49 | 0,03% | 18.197,00 |
| 01.05.2024 | 39,20 | 39,70 | 39,15 | 39,48 | 0,77% | 34.522,00 |
| 30.04.2024 | 39,21 | 39,52 | 39,14 | 39,18 | 0,13% | 39.133,00 |
| 29.04.2024 | 39,23 | 39,27 | 39,06 | 39,13 | 0,18% | 34.402,00 |
| 26.04.2024 | 39,09 | 39,27 | 39,06 | 39,06 | 0,05% | 24.850,00 |
| 25.04.2024 | 39,25 | 39,25 | 38,89 | 39,04 | -0,66% | 23.185,00 |
| 24.04.2024 | 39,38 | 39,45 | 39,25 | 39,30 | 0,03% | 22.447,00 |
| 23.04.2024 | 39,13 | 39,49 | 39,13 | 39,29 | 0,72% | 13.845,00 |
| 22.04.2024 | 39,00 | 39,26 | 38,85 | 39,01 | 0,54% | 28.699,00 |
| 19.04.2024 | 38,87 | 39,01 | 38,72 | 38,80 | 0,15% | 18.223,00 |
| 18.04.2024 | 39,00 | 39,01 | 38,67 | 38,74 | -0,33% | 22.860,00 |
| 17.04.2024 | 38,96 | 38,96 | 38,73 | 38,87 | 0,34% | 43.029,00 |
| 16.04.2024 | 38,53 | 38,85 | 38,53 | 38,74 | 0,60% | 33.754,00 |
| 15.04.2024 | 38,45 | 39,03 | 38,45 | 38,51 | 0,16% | 49.960,00 |
| 12.04.2024 | 39,08 | 39,08 | 38,43 | 38,45 | -2,39% | 43.129,00 |
| 11.04.2024 | 39,64 | 39,86 | 39,39 | 39,39 | -0,56% | 29.831,00 |
| 10.04.2024 | 39,71 | 39,78 | 39,58 | 39,61 | -0,98% | 24.744,00 |
| 09.04.2024 | 40,05 | 40,05 | 39,78 | 40,00 | 0,35% | 31.798,00 |
| 08.04.2024 | 40,09 | 40,23 | 39,86 | 39,86 | -0,47% | 42.059,00 |
| 05.04.2024 | 39,79 | 40,17 | 39,78 | 40,05 | 0,70% | 27.779,00 |
| 04.04.2024 | 40,38 | 40,54 | 39,73 | 39,77 | -1,17% | 32.303,00 |
| 03.04.2024 | 40,00 | 40,48 | 39,95 | 40,24 | 0,27% | 36.090,00 |
| 02.04.2024 | 40,73 | 40,73 | 40,08 | 40,13 | -1,83% | 38.053,00 |
| 01.04.2024 | 41,39 | 41,55 | 40,85 | 40,88 | -1,35% | 70.622,00 |
| 28.03.2024 | 41,74 | 41,74 | 41,44 | 41,44 | -0,31% | 76.803,00 |
| 27.03.2024 | 41,04 | 41,57 | 41,04 | 41,57 | 1,34% | 29.707,00 |
| 26.03.2024 | 40,99 | 41,15 | 40,96 | 41,02 | 0,37% | 27.592,00 |
| 25.03.2024 | 40,94 | 41,03 | 40,76 | 40,87 | 0,05% | 30.506,00 |
| 22.03.2024 | 40,88 | 41,02 | 40,73 | 40,85 | -0,32% | 30.376,00 |
| 21.03.2024 | 40,91 | 41,22 | 40,91 | 40,98 | 0,07% | 36.970,00 |
| 20.03.2024 | 41,10 | 41,14 | 40,80 | 40,95 | -0,34% | 30.430,00 |
| 19.03.2024 | 40,88 | 41,16 | 40,88 | 41,09 | 0,12% | 33.138,00 |
| 18.03.2024 | 41,17 | 41,26 | 41,00 | 41,04 | -0,29% | 20.378,00 |
| 15.03.2024 | 41,35 | 41,58 | 41,14 | 41,16 | -0,87% | 37.771,00 |
| 14.03.2024 | 42,03 | 42,03 | 41,35 | 41,52 | -1,28% | 28.627,00 |
| 13.03.2024 | 42,35 | 42,36 | 42,06 | 42,06 | -0,76% | 26.917,00 |
| 12.03.2024 | 42,05 | 42,50 | 42,04 | 42,38 | 0,59% | 28.320,00 |
| 11.03.2024 | 42,45 | 42,54 | 42,11 | 42,13 | -0,96% | 22.087,00 |
| 08.03.2024 | 42,30 | 42,54 | 42,21 | 42,54 | 0,47% | 33.496,00 |
| 07.03.2024 | 42,35 | 42,40 | 42,17 | 42,34 | 0,02% | 25.037,00 |
| 06.03.2024 | 42,05 | 42,37 | 41,97 | 42,33 | 0,59% | 20.659,00 |
| 05.03.2024 | 42,41 | 42,60 | 41,87 | 42,08 | -1,03% | 31.546,00 |
| 04.03.2024 | 42,46 | 42,56 | 42,21 | 42,52 | 0,12% | 15.794,00 |
| 01.03.2024 | 42,02 | 42,50 | 41,90 | 42,47 | 1,07% | 27.569,00 |
| 29.02.2024 | 42,73 | 42,73 | 42,02 | 42,02 | -1,22% | 34.250,00 |
| 28.02.2024 | 42,17 | 42,54 | 41,90 | 42,54 | 0,50% | 60.696,00 |
| 27.02.2024 | 42,25 | 42,44 | 42,11 | 42,33 | 0,19% | 22.619,00 |
| 26.02.2024 | 42,12 | 42,33 | 42,11 | 42,25 | -0,19% | 32.021,00 |
| 23.02.2024 | 42,07 | 42,36 | 42,00 | 42,33 | 0,47% | 18.306,00 |
| 22.02.2024 | 41,95 | 42,40 | 41,91 | 42,13 | 0,52% | 17.072,00 |
| 21.02.2024 | 42,07 | 42,23 | 41,81 | 41,91 | -0,38% | 18.571,00 |
| 20.02.2024 | 42,10 | 42,40 | 42,00 | 42,07 | -0,50% | 28.058,00 |
| 16.02.2024 | 41,95 | 42,47 | 41,95 | 42,28 | 0,33% | 23.497,00 |
| 15.02.2024 | 42,17 | 42,29 | 41,90 | 42,14 | 0,03% | 19.663,00 |
| 14.02.2024 | 42,13 | 42,25 | 42,00 | 42,13 | -0,31% | 17.848,00 |
| 13.02.2024 | 42,50 | 42,66 | 42,12 | 42,26 | -0,91% | 16.168,00 |
| 12.02.2024 | 42,62 | 42,75 | 42,45 | 42,65 | 0,40% | 34.290,00 |
| 09.02.2024 | 42,73 | 42,73 | 42,42 | 42,48 | -0,23% | 20.875,00 |
| 08.02.2024 | 42,67 | 42,74 | 42,29 | 42,58 | 0,19% | 26.167,00 |
| 07.02.2024 | 41,86 | 42,65 | 41,86 | 42,50 | 1,87% | 46.807,00 |
| 06.02.2024 | 41,37 | 41,81 | 41,37 | 41,72 | 0,97% | 17.502,00 |
| 05.02.2024 | 41,40 | 41,64 | 41,29 | 41,32 | -0,63% | 35.234,00 |
| 02.02.2024 | 42,14 | 42,14 | 41,56 | 41,58 | -1,00% | 36.862,00 |
| 01.02.2024 | 41,57 | 42,36 | 41,57 | 42,00 | 1,25% | 34.523,00 |
| 31.01.2024 | 41,46 | 41,75 | 41,28 | 41,48 | 0,75% | 35.614,00 |
| 30.01.2024 | 41,21 | 41,21 | 41,00 | 41,17 | 0,15% | 19.823,00 |
| 29.01.2024 | 41,08 | 41,50 | 40,83 | 41,11 | 0,34% | 36.221,00 |
| 26.01.2024 | 40,95 | 41,03 | 40,81 | 40,97 | 0,61% | 38.304,00 |
| 25.01.2024 | 41,35 | 41,35 | 40,69 | 40,72 | -1,24% | 42.483,00 |
| 24.01.2024 | 42,00 | 42,18 | 41,23 | 41,23 | -1,55% | 23.263,00 |
| 23.01.2024 | 42,19 | 42,20 | 41,79 | 41,88 | -0,57% | 24.983,00 |
| 22.01.2024 | 41,97 | 42,28 | 41,97 | 42,12 | 0,29% | 29.416,00 |
| 19.01.2024 | 42,27 | 42,31 | 42,00 | 42,00 | -0,64% | 26.350,00 |
| 18.01.2024 | 42,04 | 42,36 | 42,00 | 42,27 | 0,21% | 37.341,00 |
| 17.01.2024 | 42,31 | 42,47 | 42,10 | 42,18 | -0,45% | 27.484,00 |
| 16.01.2024 | 42,36 | 42,50 | 42,28 | 42,37 | -0,54% | 28.357,00 |
| 12.01.2024 | 42,79 | 42,79 | 42,54 | 42,60 | -0,26% | 41.488,00 |
| 11.01.2024 | 42,51 | 42,71 | 42,40 | 42,71 | 0,19% | 39.198,00 |
| 10.01.2024 | 42,64 | 42,86 | 42,42 | 42,63 | 0,35% | 63.352,00 |
| 09.01.2024 | 42,40 | 42,65 | 42,40 | 42,48 | 0,17% | 37.871,00 |
| 08.01.2024 | 42,17 | 42,49 | 42,02 | 42,41 | 1,75% | 47.549,00 |
| 05.01.2024 | 42,01 | 42,18 | 41,55 | 41,68 | -0,64% | 43.437,00 |
| 04.01.2024 | 40,85 | 42,30 | 40,85 | 41,95 | 1,99% | 72.075,00 |
| 03.01.2024 | 40,93 | 41,15 | 40,55 | 41,13 | 1,31% | 48.414,00 |
| 02.01.2024 | 40,38 | 40,64 | 40,19 | 40,60 | 0,35% | 66.101,00 |
| 29.12.2023 | 39,65 | 40,46 | 39,65 | 40,46 | 1,89% | 88.690,00 |
| 28.12.2023 | 39,84 | 40,08 | 39,62 | 39,71 | -0,20% | 74.691,00 |
| 27.12.2023 | 39,79 | 40,04 | 39,73 | 39,79 | 0,25% | 41.695,00 |
| 26.12.2023 | 39,54 | 39,87 | 39,54 | 39,69 | 0,76% | 39.932,00 |
| 22.12.2023 | 39,50 | 39,83 | 39,36 | 39,39 | 0,13% | 42.086,00 |
| 21.12.2023 | 39,05 | 39,46 | 39,05 | 39,34 | 0,79% | 57.991,00 |
| 20.12.2023 | 39,90 | 39,90 | 39,02 | 39,03 | -1,91% | 63.587,00 |
| 19.12.2023 | 39,28 | 39,80 | 39,16 | 39,79 | 1,56% | 56.194,00 |
| 18.12.2023 | 38,97 | 39,39 | 38,94 | 39,18 | 0,41% | 70.600,00 |
| 15.12.2023 | 39,18 | 39,20 | 38,79 | 39,02 | -0,94% | 38.106,00 |
| 14.12.2023 | 39,65 | 39,71 | 39,30 | 39,39 | -0,93% | 66.296,00 |
| 13.12.2023 | 39,39 | 39,76 | 39,08 | 39,76 | 1,66% | 41.357,00 |
| 12.12.2023 | 38,70 | 39,17 | 38,70 | 39,11 | 1,06% | 45.124,00 |
| 11.12.2023 | 38,68 | 38,86 | 38,60 | 38,70 | 0,39% | 39.921,00 |