1.031,950$
0,37%
Echtzeit-Aktienkurs BlackRock Funding Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Funding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.032,10 | 1.033,01 | 1.030,57 | 1.032,07 | 0,38% | 768,00 |
| 21.11.2024 | 1.027,10 | 1.038,70 | 1.024,61 | 1.028,14 | 0,34% | 48.212,00 |
| 20.11.2024 | 1.035,00 | 1.036,10 | 1.018,95 | 1.024,67 | -0,36% | 105.788,00 |
| 19.11.2024 | 1.046,44 | 1.048,50 | 1.027,66 | 1.028,40 | -2,03% | 82.731,00 |
| 18.11.2024 | 1.050,00 | 1.052,40 | 1.036,77 | 1.049,70 | 0,21% | 41.044,00 |
| 15.11.2024 | 1.044,02 | 1.052,51 | 1.037,24 | 1.047,52 | 0,04% | 60.163,00 |
| 14.11.2024 | 1.035,50 | 1.058,87 | 1.034,51 | 1.047,08 | 1,64% | 111.620,00 |
| 13.11.2024 | 1.035,00 | 1.043,47 | 1.026,42 | 1.030,22 | -0,62% | 47.931,00 |
| 12.11.2024 | 1.056,00 | 1.057,90 | 1.034,13 | 1.036,69 | -1,67% | 41.158,00 |
| 11.11.2024 | 1.051,81 | 1.067,31 | 1.048,00 | 1.054,26 | 1,41% | 80.062,00 |
| 08.11.2024 | 1.040,98 | 1.050,61 | 1.036,49 | 1.039,58 | 0,34% | 55.518,00 |
| 07.11.2024 | 1.037,27 | 1.044,15 | 1.032,52 | 1.036,05 | 0,60% | 61.553,00 |
| 06.11.2024 | 1.063,00 | 1.064,78 | 1.001,00 | 1.029,82 | 1,54% | 129.097,00 |
| 05.11.2024 | 1.009,77 | 1.017,66 | 1.006,05 | 1.014,16 | 2,26% | 62.300,00 |
| 04.11.2024 | 985,00 | 991,84 | 975,92 | 991,72 | 0,63% | 36.256,00 |
| 01.11.2024 | 987,65 | 991,96 | 980,10 | 985,54 | 0,44% | 91.901,00 |
| 31.10.2024 | 978,50 | 985,97 | 969,54 | 981,23 | 0,09% | 55.843,00 |
| 30.10.2024 | 983,50 | 997,02 | 978,89 | 980,31 | -0,27% | 29.993,00 |
| 29.10.2024 | 987,50 | 988,00 | 979,00 | 983,01 | -0,44% | 30.419,00 |
| 28.10.2024 | 984,00 | 989,58 | 978,00 | 987,36 | 1,38% | 22.346,00 |
| 25.10.2024 | 986,00 | 987,00 | 968,72 | 973,88 | -1,08% | 42.726,00 |
| 24.10.2024 | 990,00 | 993,00 | 982,74 | 984,52 | -0,37% | 33.947,00 |
| 23.10.2024 | 998,40 | 1.003,25 | 982,63 | 988,16 | -1,25% | 40.067,00 |
| 22.10.2024 | 1.001,10 | 1.003,83 | 991,58 | 1.000,64 | 0,00% | 32.712,00 |
| 21.10.2024 | 1.007,01 | 1.010,00 | 997,28 | 1.000,61 | -0,64% | 28.587,00 |
| 18.10.2024 | 1.009,48 | 1.009,48 | 998,38 | 1.007,02 | 0,45% | 505.446,00 |
| 17.10.2024 | 1.023,60 | 1.032,00 | 1.001,64 | 1.002,50 | -1,30% | 684.835,00 |
| 16.10.2024 | 1.004,15 | 1.019,22 | 1.004,15 | 1.015,75 | 0,87% | 547.221,00 |
| 15.10.2024 | 998,00 | 1.016,45 | 996,12 | 1.007,00 | 1,54% | 618.827,00 |
| 14.10.2024 | 999,17 | 1.001,45 | 989,19 | 991,72 | 0,15% | 768.522,00 |
| 11.10.2024 | 963,21 | 996,29 | 963,15 | 990,26 | 3,63% | 927.686,00 |
| 10.10.2024 | 955,00 | 963,33 | 953,61 | 955,59 | -0,03% | 564.397,00 |
| 09.10.2024 | 950,00 | 962,95 | 947,98 | 955,92 | 0,72% | 573.319,00 |
| 08.10.2024 | 951,55 | 955,36 | 942,28 | 949,07 | 0,89% | 389.013,00 |
| 07.10.2024 | 952,00 | 956,82 | 937,96 | 940,67 | -0,90% | 561.592,00 |
| 04.10.2024 | 960,74 | 960,74 | 931,03 | 949,19 | -0,24% | 491.906,00 |
| 03.10.2024 | 953,57 | 958,63 | 949,49 | 951,49 | -0,60% | 511.292,00 |
| 02.10.2024 | 939,87 | 957,28 | 933,00 | 957,25 | 2,49% | 368.283,00 |
| 01.10.2024 | 945,32 | 945,32 | 918,96 | 934,02 | -1,63% | 543.932,00 |
| 30.09.2024 | 944,00 | 951,27 | 935,97 | 949,51 | 0,45% | 362.331,00 |
| 27.09.2024 | 945,47 | 950,35 | 942,10 | 945,21 | 0,02% | 472.522,00 |
| 26.09.2024 | 945,00 | 952,75 | 939,41 | 945,02 | 0,88% | 459.569,00 |
| 25.09.2024 | 942,72 | 942,84 | 934,61 | 936,80 | -0,47% | 476.839,00 |
| 24.09.2024 | 934,00 | 942,16 | 930,00 | 941,23 | 0,39% | 366.529,00 |
| 23.09.2024 | 929,97 | 939,46 | 928,79 | 937,61 | 0,95% | 396.587,00 |
| 20.09.2024 | 930,67 | 931,79 | 924,63 | 928,79 | -0,65% | 970.244,00 |
| 19.09.2024 | 938,25 | 942,73 | 925,72 | 934,87 | 1,32% | 625.501,00 |
| 18.09.2024 | 911,81 | 930,50 | 905,75 | 922,71 | 2,01% | 656.407,00 |
| 17.09.2024 | 897,35 | 908,88 | 895,19 | 904,52 | 1,04% | 416.949,00 |
| 16.09.2024 | 888,34 | 895,90 | 886,60 | 895,18 | 1,07% | 380.880,00 |
| 13.09.2024 | 888,14 | 892,14 | 882,68 | 885,73 | 0,07% | 406.877,00 |
| 12.09.2024 | 880,83 | 886,47 | 874,38 | 885,12 | 0,91% | 479.019,00 |
| 11.09.2024 | 878,44 | 878,49 | 854,16 | 877,12 | -0,76% | 432.016,00 |
| 10.09.2024 | 886,22 | 886,22 | 869,32 | 883,83 | 0,67% | 269.895,00 |
| 09.09.2024 | 873,44 | 884,01 | 870,92 | 877,94 | 1,27% | 394.767,00 |
| 06.09.2024 | 878,14 | 884,76 | 861,11 | 866,92 | -1,11% | 748.945,00 |
| 05.09.2024 | 889,70 | 889,70 | 873,14 | 876,64 | -1,11% | 426.067,00 |
| 04.09.2024 | 880,33 | 890,70 | 879,17 | 886,49 | 0,01% | 356.689,00 |
| 03.09.2024 | 899,07 | 900,00 | 881,01 | 886,43 | -1,71% | 433.546,00 |
| 30.08.2024 | 898,29 | 903,46 | 889,96 | 901,81 | 0,78% | 478.238,00 |
| 29.08.2024 | 888,66 | 898,66 | 884,78 | 894,87 | 0,70% | 417.957,00 |
| 28.08.2024 | 886,44 | 895,44 | 883,71 | 888,66 | 0,29% | 441.255,00 |
| 27.08.2024 | 883,50 | 888,00 | 878,70 | 886,13 | 0,34% | 300.431,00 |
| 26.08.2024 | 882,76 | 889,00 | 878,78 | 883,14 | 0,03% | 413.854,00 |
| 23.08.2024 | 869,50 | 884,66 | 867,03 | 882,84 | 2,03% | 416.346,00 |
| 22.08.2024 | 863,09 | 868,74 | 858,98 | 865,24 | 0,25% | 327.417,00 |
| 21.08.2024 | 861,88 | 864,92 | 853,76 | 863,09 | 0,25% | 453.730,00 |
| 20.08.2024 | 869,45 | 871,99 | 859,73 | 860,97 | -1,06% | 348.724,00 |
| 19.08.2024 | 873,59 | 877,02 | 866,31 | 870,21 | -0,26% | 456.067,00 |
| 16.08.2024 | 872,25 | 874,87 | 868,70 | 872,49 | 0,05% | 395.236,00 |
| 15.08.2024 | 864,52 | 875,83 | 863,03 | 872,06 | 1,70% | 520.789,00 |
| 14.08.2024 | 856,03 | 859,62 | 851,38 | 857,52 | 0,34% | 325.149,00 |
| 13.08.2024 | 844,48 | 856,21 | 843,70 | 854,59 | 1,95% | 385.850,00 |
| 12.08.2024 | 854,14 | 857,00 | 835,45 | 838,27 | -2,10% | 510.339,00 |
| 09.08.2024 | 853,42 | 862,21 | 849,80 | 856,21 | 0,16% | 290.379,00 |
| 08.08.2024 | 846,20 | 855,79 | 843,62 | 854,83 | 1,78% | 381.506,00 |
| 07.08.2024 | 852,26 | 856,40 | 838,47 | 839,84 | -0,13% | 750.874,00 |
| 06.08.2024 | 834,52 | 852,23 | 829,50 | 840,96 | 1,23% | 525.216,00 |
| 05.08.2024 | 824,69 | 848,92 | 813,18 | 830,76 | -1,80% | 1.328.900,00 |
| 02.08.2024 | 855,00 | 858,20 | 839,29 | 846,02 | -2,23% | 479.910,00 |
| 01.08.2024 | 880,00 | 884,67 | 860,32 | 865,35 | -1,27% | 586.568,00 |
| 31.07.2024 | 875,32 | 885,10 | 871,90 | 876,50 | 0,45% | 656.942,00 |
| 30.07.2024 | 868,13 | 873,89 | 865,18 | 872,59 | 1,21% | 539.579,00 |
| 29.07.2024 | 858,00 | 865,17 | 852,37 | 862,15 | 0,69% | 612.694,00 |
| 26.07.2024 | 841,97 | 857,65 | 841,10 | 856,20 | 2,35% | 555.814,00 |
| 25.07.2024 | 824,96 | 848,58 | 822,43 | 836,54 | 1,07% | 587.524,00 |
| 24.07.2024 | 844,08 | 846,24 | 826,11 | 827,65 | -2,02% | 660.358,00 |
| 23.07.2024 | 841,81 | 850,99 | 839,02 | 844,69 | 0,17% | 701.557,00 |
| 22.07.2024 | 836,55 | 845,50 | 835,04 | 843,24 | 1,51% | 573.228,00 |
| 19.07.2024 | 833,67 | 833,67 | 825,05 | 830,70 | 0,21% | 1.036.152,00 |
| 18.07.2024 | 835,17 | 851,88 | 828,79 | 829,00 | -1,44% | 718.023,00 |
| 17.07.2024 | 846,31 | 848,62 | 835,89 | 841,09 | -0,34% | 692.007,00 |
| 16.07.2024 | 824,50 | 845,53 | 820,95 | 843,94 | 2,55% | 744.760,00 |
| 15.07.2024 | 829,98 | 836,21 | 818,44 | 822,96 | -0,61% | 888.305,00 |
| 12.07.2024 | 829,39 | 837,54 | 825,40 | 827,97 | 0,38% | 677.070,00 |
| 11.07.2024 | 817,97 | 825,93 | 815,80 | 824,87 | 1,58% | 634.133,00 |
| 10.07.2024 | 801,76 | 812,29 | 801,76 | 812,00 | 1,21% | 519.073,00 |
| 09.07.2024 | 793,51 | 803,39 | 791,52 | 802,28 | 1,53% | 629.528,00 |
| 08.07.2024 | 790,60 | 793,28 | 785,76 | 790,19 | -0,05% | 529.582,00 |
| 05.07.2024 | 791,14 | 791,18 | 782,90 | 790,60 | 0,19% | 341.478,00 |