18,260$
Echtzeit-Aktienkurs BlackRock Multi-Sector Income Trust
Bid:
Ask:
Aktienkurse zur BlackRock Multi-Sector Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,25 | 15,27 | 15,19 | 15,22 | -0,88% | 47.924,00 |
| 24.04.2024 | 15,36 | 15,41 | 15,31 | 15,36 | -0,10% | 79.841,00 |
| 23.04.2024 | 15,27 | 15,41 | 15,24 | 15,37 | 0,65% | 42.627,00 |
| 22.04.2024 | 15,16 | 15,29 | 15,13 | 15,27 | 0,93% | 45.135,00 |
| 19.04.2024 | 15,16 | 15,20 | 15,12 | 15,13 | -0,13% | 50.194,00 |
| 18.04.2024 | 15,23 | 15,23 | 15,13 | 15,15 | -0,13% | 41.643,00 |
| 17.04.2024 | 15,00 | 15,18 | 14,94 | 15,17 | 1,54% | 81.445,00 |
| 16.04.2024 | 15,07 | 15,09 | 14,93 | 14,94 | -1,32% | 140.129,00 |
| 15.04.2024 | 15,35 | 15,38 | 15,12 | 15,14 | -1,37% | 128.150,00 |
| 12.04.2024 | 15,44 | 15,50 | 15,35 | 15,35 | -1,35% | 64.215,00 |
| 11.04.2024 | 15,55 | 15,58 | 15,42 | 15,56 | 0,26% | 103.311,00 |
| 10.04.2024 | 15,62 | 15,62 | 15,48 | 15,52 | -1,27% | 84.223,00 |
| 09.04.2024 | 15,58 | 15,72 | 15,58 | 15,72 | 0,77% | 66.017,00 |
| 08.04.2024 | 15,50 | 15,63 | 15,47 | 15,60 | 0,97% | 62.165,00 |
| 05.04.2024 | 15,46 | 15,50 | 15,43 | 15,45 | -0,06% | 74.191,00 |
| 04.04.2024 | 15,60 | 15,64 | 15,45 | 15,46 | -0,77% | 116.054,00 |
| 03.04.2024 | 15,59 | 15,66 | 15,58 | 15,58 | -0,57% | 139.852,00 |
| 02.04.2024 | 15,70 | 15,71 | 15,56 | 15,67 | -0,44% | 93.765,00 |
| 01.04.2024 | 15,91 | 15,95 | 15,72 | 15,74 | -0,88% | 167.361,00 |
| 28.03.2024 | 15,92 | 15,98 | 15,88 | 15,88 | 0,00% | 129.032,00 |
| 27.03.2024 | 15,90 | 15,90 | 15,85 | 15,88 | 0,19% | 90.272,00 |
| 26.03.2024 | 15,83 | 15,89 | 15,82 | 15,85 | 0,13% | 71.135,00 |
| 25.03.2024 | 15,77 | 15,85 | 15,75 | 15,83 | 0,57% | 95.677,00 |
| 22.03.2024 | 15,74 | 15,76 | 15,70 | 15,74 | 0,25% | 96.882,00 |
| 21.03.2024 | 15,71 | 15,74 | 15,69 | 15,70 | 0,06% | 91.439,00 |
| 20.03.2024 | 15,63 | 15,71 | 15,61 | 15,69 | 0,32% | 67.865,00 |
| 19.03.2024 | 15,57 | 15,67 | 15,57 | 15,64 | 0,32% | 90.333,00 |
| 18.03.2024 | 15,71 | 15,72 | 15,58 | 15,59 | -0,51% | 79.755,00 |
| 15.03.2024 | 15,67 | 15,72 | 15,61 | 15,67 | 0,26% | 98.672,00 |
| 14.03.2024 | 15,68 | 15,78 | 15,60 | 15,63 | -1,08% | 103.294,00 |
| 13.03.2024 | 15,82 | 15,97 | 15,80 | 15,80 | -0,13% | 146.322,00 |
| 12.03.2024 | 15,69 | 15,82 | 15,68 | 15,82 | 0,76% | 71.439,00 |
| 11.03.2024 | 15,64 | 15,70 | 15,60 | 15,70 | 0,58% | 71.125,00 |
| 08.03.2024 | 15,60 | 15,65 | 15,60 | 15,61 | 0,06% | 61.055,00 |
| 07.03.2024 | 15,57 | 15,61 | 15,54 | 15,60 | 0,39% | 63.040,00 |
| 06.03.2024 | 15,51 | 15,59 | 15,48 | 15,54 | 0,19% | 49.210,00 |
| 05.03.2024 | 15,55 | 15,58 | 15,49 | 15,51 | -0,26% | 95.071,00 |
| 04.03.2024 | 15,50 | 15,59 | 15,50 | 15,55 | -0,13% | 92.477,00 |
| 01.03.2024 | 15,50 | 15,58 | 15,50 | 15,57 | 0,39% | 82.192,00 |
| 29.02.2024 | 15,54 | 15,58 | 15,48 | 15,51 | 0,39% | 108.550,00 |
| 28.02.2024 | 15,31 | 15,45 | 15,26 | 15,45 | 1,18% | 73.405,00 |
| 27.02.2024 | 15,17 | 15,34 | 15,12 | 15,27 | 0,73% | 80.523,00 |
| 26.02.2024 | 15,17 | 15,20 | 15,13 | 15,16 | -0,26% | 79.338,00 |
| 23.02.2024 | 15,21 | 15,24 | 15,18 | 15,20 | 0,07% | 45.185,00 |
| 22.02.2024 | 15,25 | 15,25 | 15,18 | 15,19 | -0,07% | 78.119,00 |
| 21.02.2024 | 15,16 | 15,23 | 15,11 | 15,20 | 0,00% | 72.746,00 |
| 20.02.2024 | 15,25 | 15,25 | 15,18 | 15,20 | -0,20% | 66.203,00 |
| 16.02.2024 | 15,19 | 15,29 | 15,18 | 15,23 | -0,20% | 70.992,00 |
| 15.02.2024 | 15,30 | 15,35 | 15,19 | 15,26 | -0,26% | 84.001,00 |
| 14.02.2024 | 15,26 | 15,37 | 15,22 | 15,30 | -0,58% | 59.597,00 |
| 13.02.2024 | 15,35 | 15,47 | 15,35 | 15,39 | -0,65% | 106.015,00 |
| 12.02.2024 | 15,54 | 15,59 | 15,36 | 15,49 | -0,39% | 134.974,00 |
| 09.02.2024 | 15,53 | 15,57 | 15,52 | 15,55 | 0,13% | 77.774,00 |
| 08.02.2024 | 15,55 | 15,55 | 15,46 | 15,53 | -0,13% | 92.157,00 |
| 07.02.2024 | 15,52 | 15,55 | 15,50 | 15,55 | 0,52% | 60.305,00 |
| 06.02.2024 | 15,49 | 15,49 | 15,42 | 15,47 | 0,13% | 68.937,00 |
| 05.02.2024 | 15,44 | 15,45 | 15,37 | 15,45 | 0,00% | 144.683,00 |
| 02.02.2024 | 15,47 | 15,51 | 15,42 | 15,45 | -0,64% | 107.128,00 |
| 01.02.2024 | 15,48 | 15,58 | 15,48 | 15,55 | 0,84% | 92.412,00 |
| 31.01.2024 | 15,40 | 15,48 | 15,37 | 15,42 | 0,06% | 87.876,00 |
| 30.01.2024 | 15,35 | 15,42 | 15,35 | 15,41 | 0,26% | 50.357,00 |
| 29.01.2024 | 15,35 | 15,47 | 15,31 | 15,37 | 0,46% | 96.557,00 |
| 26.01.2024 | 15,23 | 15,30 | 15,23 | 15,30 | 0,07% | 59.687,00 |
| 25.01.2024 | 15,23 | 15,32 | 15,23 | 15,29 | 0,53% | 130.391,00 |
| 24.01.2024 | 15,19 | 15,25 | 15,17 | 15,21 | 0,73% | 75.340,00 |
| 23.01.2024 | 15,10 | 15,14 | 15,09 | 15,10 | -0,33% | 57.954,00 |
| 22.01.2024 | 15,10 | 15,22 | 15,08 | 15,15 | 0,66% | 101.652,00 |
| 19.01.2024 | 15,03 | 15,11 | 14,96 | 15,05 | 0,13% | 138.679,00 |
| 18.01.2024 | 15,03 | 15,12 | 15,00 | 15,03 | -0,20% | 80.782,00 |
| 17.01.2024 | 15,05 | 15,09 | 14,95 | 15,06 | -0,33% | 82.402,00 |
| 16.01.2024 | 15,17 | 15,26 | 15,10 | 15,11 | -0,33% | 112.344,00 |
| 12.01.2024 | 15,19 | 15,30 | 15,11 | 15,16 | 0,13% | 122.342,00 |
| 11.01.2024 | 15,11 | 15,23 | 15,03 | 15,14 | -0,26% | 120.423,00 |
| 10.01.2024 | 15,08 | 15,19 | 15,07 | 15,18 | 1,00% | 97.894,00 |
| 09.01.2024 | 15,08 | 15,13 | 15,02 | 15,03 | -0,33% | 163.067,00 |
| 08.01.2024 | 15,10 | 15,16 | 15,05 | 15,08 | 0,13% | 112.170,00 |
| 05.01.2024 | 15,02 | 15,11 | 15,02 | 15,06 | 0,20% | 70.865,00 |
| 04.01.2024 | 14,92 | 15,07 | 14,92 | 15,03 | -0,13% | 92.086,00 |
| 03.01.2024 | 14,95 | 15,08 | 14,92 | 15,05 | 0,00% | 67.270,00 |
| 02.01.2024 | 15,00 | 15,08 | 15,00 | 15,05 | 0,33% | 83.799,00 |
| 29.12.2023 | 15,10 | 15,22 | 15,00 | 15,00 | -0,99% | 317.602,00 |
| 28.12.2023 | 15,10 | 15,18 | 15,06 | 15,15 | 0,10% | 54.104,00 |
| 27.12.2023 | 15,10 | 15,20 | 15,10 | 15,14 | 0,10% | 101.609,00 |
| 26.12.2023 | 15,22 | 15,25 | 15,07 | 15,12 | -0,72% | 138.325,00 |
| 22.12.2023 | 15,22 | 15,35 | 15,20 | 15,23 | 0,00% | 75.544,00 |
| 21.12.2023 | 15,38 | 15,38 | 15,21 | 15,23 | -0,26% | 73.539,00 |
| 20.12.2023 | 15,27 | 15,35 | 15,21 | 15,27 | 0,00% | 279.717,00 |
| 19.12.2023 | 15,27 | 15,36 | 15,24 | 15,27 | 0,39% | 72.129,00 |
| 18.12.2023 | 15,35 | 15,41 | 15,20 | 15,21 | -0,91% | 106.830,00 |
| 15.12.2023 | 15,43 | 15,43 | 15,25 | 15,35 | 0,07% | 128.527,00 |
| 14.12.2023 | 15,32 | 15,39 | 15,16 | 15,34 | -0,07% | 94.580,00 |
| 13.12.2023 | 15,08 | 15,39 | 14,93 | 15,35 | 1,72% | 152.107,00 |
| 12.12.2023 | 15,12 | 15,16 | 15,06 | 15,09 | -0,40% | 83.685,00 |
| 11.12.2023 | 15,16 | 15,16 | 15,08 | 15,15 | -0,07% | 59.027,00 |
| 08.12.2023 | 15,08 | 15,20 | 15,06 | 15,16 | 0,20% | 63.635,00 |
| 07.12.2023 | 15,10 | 15,15 | 15,10 | 15,13 | 0,20% | 56.459,00 |
| 06.12.2023 | 15,16 | 15,16 | 15,09 | 15,10 | -0,07% | 72.486,00 |
| 05.12.2023 | 15,11 | 15,20 | 15,11 | 15,11 | -0,20% | 88.498,00 |
| 04.12.2023 | 15,10 | 15,15 | 15,08 | 15,14 | -0,07% | 61.606,00 |
| 01.12.2023 | 15,01 | 15,20 | 15,00 | 15,15 | 0,80% | 99.021,00 |