47,500$
-1,02%
Echtzeit-Aktienkurs BlackRock Science and Technology Trust
Bid:
Ask:
Aktienkurse zur BlackRock Science and Technology Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 35,04 | 35,18 | 34,70 | 34,71 | -0,83% | 94.645,00 |
| 29.04.2024 | 35,07 | 35,24 | 34,77 | 35,00 | 0,26% | 84.896,00 |
| 26.04.2024 | 34,47 | 35,03 | 34,38 | 34,91 | 2,41% | 78.726,00 |
| 25.04.2024 | 33,75 | 34,19 | 33,51 | 34,09 | 0,12% | 48.126,00 |
| 24.04.2024 | 34,55 | 34,55 | 34,02 | 34,05 | -0,35% | 68.021,00 |
| 23.04.2024 | 33,72 | 34,56 | 33,65 | 34,17 | 1,79% | 124.963,00 |
| 22.04.2024 | 33,05 | 33,73 | 33,05 | 33,57 | 1,82% | 99.047,00 |
| 19.04.2024 | 33,71 | 33,91 | 32,94 | 32,97 | -2,92% | 148.703,00 |
| 18.04.2024 | 34,19 | 34,38 | 33,95 | 33,96 | -0,85% | 71.089,00 |
| 17.04.2024 | 34,82 | 34,97 | 34,25 | 34,25 | -1,35% | 92.083,00 |
| 16.04.2024 | 34,54 | 34,83 | 34,54 | 34,72 | 0,32% | 61.585,00 |
| 15.04.2024 | 35,52 | 35,70 | 34,57 | 34,61 | -2,18% | 124.916,00 |
| 12.04.2024 | 35,84 | 35,84 | 35,35 | 35,38 | -2,51% | 95.266,00 |
| 11.04.2024 | 35,90 | 36,35 | 35,74 | 36,29 | 1,85% | 94.644,00 |
| 10.04.2024 | 35,65 | 35,92 | 35,50 | 35,63 | -0,59% | 111.595,00 |
| 09.04.2024 | 35,99 | 36,19 | 35,63 | 35,84 | -0,06% | 90.830,00 |
| 08.04.2024 | 36,22 | 36,22 | 35,86 | 35,86 | -0,66% | 89.475,00 |
| 05.04.2024 | 35,71 | 36,25 | 35,71 | 36,10 | 1,21% | 70.675,00 |
| 04.04.2024 | 36,46 | 36,61 | 35,60 | 35,67 | -1,30% | 122.575,00 |
| 03.04.2024 | 35,88 | 36,40 | 35,88 | 36,14 | 0,17% | 97.259,00 |
| 02.04.2024 | 36,05 | 36,40 | 35,84 | 36,08 | -0,63% | 94.451,00 |
| 01.04.2024 | 37,00 | 37,23 | 36,27 | 36,31 | -1,65% | 151.914,00 |
| 28.03.2024 | 36,83 | 37,13 | 36,83 | 36,92 | 0,27% | 144.870,00 |
| 27.03.2024 | 36,85 | 36,86 | 36,39 | 36,82 | 0,44% | 100.294,00 |
| 26.03.2024 | 36,95 | 37,00 | 36,64 | 36,66 | -0,54% | 92.878,00 |
| 25.03.2024 | 36,69 | 36,95 | 36,63 | 36,86 | -0,19% | 60.555,00 |
| 22.03.2024 | 36,77 | 36,93 | 36,54 | 36,93 | 0,65% | 70.959,00 |
| 21.03.2024 | 36,85 | 36,92 | 36,41 | 36,69 | 0,38% | 83.362,00 |
| 20.03.2024 | 35,91 | 36,55 | 35,91 | 36,55 | 1,30% | 96.427,00 |
| 19.03.2024 | 35,92 | 36,13 | 35,59 | 36,08 | 0,08% | 115.474,00 |
| 18.03.2024 | 36,39 | 36,41 | 36,02 | 36,05 | -0,25% | 73.448,00 |
| 15.03.2024 | 36,35 | 36,60 | 36,11 | 36,14 | -1,26% | 72.141,00 |
| 14.03.2024 | 37,03 | 37,07 | 36,52 | 36,60 | -1,48% | 80.000,00 |
| 13.03.2024 | 37,18 | 37,28 | 36,83 | 37,15 | 0,00% | 84.888,00 |
| 12.03.2024 | 37,10 | 37,28 | 37,04 | 37,15 | 0,27% | 144.354,00 |
| 11.03.2024 | 37,07 | 37,20 | 36,96 | 37,05 | -0,59% | 90.431,00 |
| 08.03.2024 | 37,34 | 37,50 | 37,02 | 37,27 | -0,03% | 93.163,00 |
| 07.03.2024 | 37,43 | 37,60 | 37,15 | 37,28 | 0,87% | 121.403,00 |
| 06.03.2024 | 37,09 | 37,11 | 36,75 | 36,96 | 0,60% | 51.374,00 |
| 05.03.2024 | 36,30 | 37,14 | 36,30 | 36,74 | -1,53% | 104.419,00 |
| 04.03.2024 | 37,40 | 37,50 | 37,29 | 37,31 | 0,16% | 72.492,00 |
| 01.03.2024 | 36,87 | 37,36 | 36,80 | 37,25 | 1,25% | 63.353,00 |
| 29.02.2024 | 37,05 | 37,13 | 36,72 | 36,79 | -0,57% | 100.228,00 |
| 28.02.2024 | 37,02 | 37,19 | 36,99 | 37,00 | -0,70% | 85.928,00 |
| 27.02.2024 | 36,93 | 37,30 | 36,83 | 37,26 | 1,42% | 78.392,00 |
| 26.02.2024 | 36,67 | 36,84 | 36,60 | 36,74 | 0,46% | 70.046,00 |
| 23.02.2024 | 36,59 | 36,72 | 36,41 | 36,57 | 0,61% | 81.550,00 |
| 22.02.2024 | 36,65 | 36,92 | 36,28 | 36,35 | 0,36% | 189.559,00 |
| 21.02.2024 | 35,86 | 36,31 | 35,68 | 36,22 | 0,42% | 106.215,00 |
| 20.02.2024 | 36,53 | 36,67 | 36,01 | 36,07 | -1,64% | 147.849,00 |
| 16.02.2024 | 37,53 | 37,56 | 36,55 | 36,67 | -2,45% | 134.229,00 |
| 15.02.2024 | 37,50 | 37,60 | 37,22 | 37,59 | 0,21% | 93.035,00 |
| 14.02.2024 | 37,24 | 37,61 | 37,22 | 37,51 | 0,83% | 79.006,00 |
| 13.02.2024 | 37,28 | 37,42 | 37,02 | 37,20 | -1,51% | 169.792,00 |
| 12.02.2024 | 37,48 | 37,96 | 37,42 | 37,77 | 1,31% | 137.898,00 |
| 09.02.2024 | 36,99 | 37,37 | 36,92 | 37,28 | 1,11% | 115.480,00 |
| 08.02.2024 | 36,50 | 36,90 | 36,50 | 36,87 | 1,15% | 72.650,00 |
| 07.02.2024 | 36,50 | 36,75 | 36,38 | 36,45 | 0,58% | 98.035,00 |
| 06.02.2024 | 36,00 | 36,24 | 35,90 | 36,24 | 0,89% | 72.557,00 |
| 05.02.2024 | 35,84 | 35,98 | 35,61 | 35,92 | 0,28% | 116.410,00 |
| 02.02.2024 | 36,48 | 36,50 | 35,80 | 35,82 | -1,73% | 209.442,00 |
| 01.02.2024 | 35,62 | 36,47 | 35,62 | 36,45 | 2,45% | 146.016,00 |
| 31.01.2024 | 35,90 | 35,92 | 35,52 | 35,58 | -0,86% | 173.770,00 |
| 30.01.2024 | 35,90 | 36,02 | 35,85 | 35,89 | 0,25% | 103.717,00 |
| 29.01.2024 | 35,55 | 35,86 | 35,55 | 35,80 | 0,85% | 108.639,00 |
| 26.01.2024 | 35,25 | 35,52 | 35,10 | 35,50 | 0,62% | 123.118,00 |
| 25.01.2024 | 35,25 | 35,44 | 35,21 | 35,28 | 0,34% | 80.759,00 |
| 24.01.2024 | 34,79 | 35,24 | 34,69 | 35,16 | 1,47% | 143.292,00 |
| 23.01.2024 | 34,60 | 34,68 | 34,50 | 34,65 | 0,23% | 69.265,00 |
| 22.01.2024 | 34,72 | 34,75 | 34,55 | 34,57 | -0,03% | 127.598,00 |
| 19.01.2024 | 34,49 | 34,62 | 34,33 | 34,58 | 0,85% | 136.568,00 |
| 18.01.2024 | 34,30 | 34,49 | 34,21 | 34,29 | 0,26% | 89.811,00 |
| 17.01.2024 | 34,30 | 34,32 | 34,10 | 34,20 | -0,49% | 85.881,00 |
| 16.01.2024 | 34,18 | 34,45 | 34,12 | 34,37 | 0,00% | 119.599,00 |
| 12.01.2024 | 34,38 | 34,40 | 34,12 | 34,37 | 0,64% | 88.625,00 |
| 11.01.2024 | 34,21 | 34,30 | 33,80 | 34,15 | -0,52% | 79.886,00 |
| 10.01.2024 | 34,05 | 34,39 | 34,05 | 34,33 | 0,94% | 115.029,00 |
| 09.01.2024 | 33,87 | 34,05 | 33,64 | 34,01 | 0,06% | 117.329,00 |
| 08.01.2024 | 33,39 | 34,00 | 33,34 | 33,99 | 2,47% | 122.688,00 |
| 05.01.2024 | 33,15 | 33,37 | 33,07 | 33,17 | 0,45% | 78.159,00 |
| 04.01.2024 | 32,82 | 33,17 | 32,82 | 33,02 | 0,30% | 89.182,00 |
| 03.01.2024 | 33,00 | 33,18 | 32,91 | 32,92 | -0,90% | 120.060,00 |
| 02.01.2024 | 33,52 | 33,52 | 33,01 | 33,22 | -1,31% | 148.459,00 |
| 29.12.2023 | 34,00 | 34,14 | 33,64 | 33,66 | -1,15% | 198.738,00 |
| 28.12.2023 | 34,19 | 34,38 | 34,05 | 34,05 | -0,23% | 83.130,00 |
| 27.12.2023 | 34,40 | 34,46 | 34,11 | 34,13 | -0,29% | 75.581,00 |
| 26.12.2023 | 34,45 | 34,48 | 34,23 | 34,23 | -0,12% | 121.738,00 |
| 22.12.2023 | 34,35 | 34,50 | 34,21 | 34,27 | 0,15% | 127.407,00 |
| 21.12.2023 | 34,22 | 34,25 | 33,97 | 34,22 | 0,85% | 82.469,00 |
| 20.12.2023 | 34,30 | 34,52 | 33,90 | 33,93 | -0,93% | 156.918,00 |
| 19.12.2023 | 34,20 | 34,40 | 33,98 | 34,25 | 0,59% | 106.443,00 |
| 18.12.2023 | 33,90 | 34,25 | 33,83 | 34,05 | 0,38% | 139.596,00 |
| 15.12.2023 | 34,33 | 34,33 | 33,86 | 33,92 | -1,25% | 108.442,00 |
| 14.12.2023 | 34,38 | 34,38 | 34,07 | 34,35 | -0,20% | 163.864,00 |
| 13.12.2023 | 34,50 | 34,65 | 34,20 | 34,42 | -0,17% | 167.084,00 |
| 12.12.2023 | 34,52 | 34,61 | 34,30 | 34,48 | 0,29% | 167.535,00 |
| 11.12.2023 | 34,08 | 34,53 | 34,06 | 34,38 | 0,70% | 113.674,00 |
| 08.12.2023 | 34,04 | 34,15 | 33,94 | 34,14 | 0,26% | 77.196,00 |
| 07.12.2023 | 33,73 | 34,12 | 33,66 | 34,05 | 1,16% | 70.690,00 |
| 06.12.2023 | 34,02 | 34,13 | 33,66 | 33,66 | -0,82% | 81.069,00 |