5,700$
0,53%
Echtzeit-Aktienkurs BlackRock Income Trust Inc (The)
Bid:
Ask:
Aktienkurse zur BlackRock Income Trust Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,76 | 11,84 | 11,70 | 11,77 | -0,25% | 48.931,00 |
| 12.03.2025 | 11,76 | 11,82 | 11,65 | 11,80 | 0,51% | 68.513,00 |
| 11.03.2025 | 11,75 | 11,80 | 11,74 | 11,74 | -0,09% | 28.665,00 |
| 10.03.2025 | 11,79 | 11,81 | 11,75 | 11,75 | -0,25% | 51.537,00 |
| 07.03.2025 | 11,78 | 11,83 | 11,75 | 11,78 | 0,30% | 39.161,00 |
| 06.03.2025 | 11,77 | 11,79 | 11,72 | 11,75 | -0,55% | 55.622,00 |
| 05.03.2025 | 11,82 | 11,86 | 11,80 | 11,81 | -0,25% | 46.010,00 |
| 04.03.2025 | 11,83 | 11,86 | 11,79 | 11,84 | 0,00% | 76.087,00 |
| 03.03.2025 | 11,81 | 11,86 | 11,77 | 11,84 | 0,25% | 69.810,00 |
| 28.02.2025 | 11,75 | 11,82 | 11,75 | 11,81 | 0,51% | 104.880,00 |
| 27.02.2025 | 11,75 | 11,77 | 11,73 | 11,75 | -0,25% | 53.425,00 |
| 26.02.2025 | 11,80 | 11,80 | 11,73 | 11,78 | 0,00% | 69.148,00 |
| 25.02.2025 | 11,76 | 11,80 | 11,74 | 11,78 | 0,51% | 68.158,00 |
| 24.02.2025 | 11,69 | 11,73 | 11,67 | 11,72 | 0,26% | 50.111,00 |
| 21.02.2025 | 11,67 | 11,72 | 11,61 | 11,69 | 0,52% | 99.402,00 |
| 20.02.2025 | 11,68 | 11,70 | 11,61 | 11,63 | 0,00% | 74.137,00 |
| 19.02.2025 | 11,69 | 11,69 | 11,61 | 11,63 | -0,26% | 41.128,00 |
| 18.02.2025 | 11,77 | 11,77 | 11,61 | 11,66 | -0,60% | 74.190,00 |
| 14.02.2025 | 11,71 | 11,74 | 11,61 | 11,73 | -0,09% | 78.054,00 |
| 13.02.2025 | 11,80 | 11,85 | 11,70 | 11,74 | -0,34% | 64.496,00 |
| 12.02.2025 | 11,75 | 11,81 | 11,75 | 11,78 | 0,08% | 73.786,00 |
| 11.02.2025 | 11,80 | 11,83 | 11,75 | 11,77 | -0,34% | 60.648,00 |
| 10.02.2025 | 11,88 | 11,92 | 11,80 | 11,81 | -0,08% | 42.507,00 |
| 07.02.2025 | 11,83 | 11,87 | 11,80 | 11,82 | 0,08% | 45.819,00 |
| 06.02.2025 | 11,82 | 11,92 | 11,77 | 11,81 | -0,17% | 87.217,00 |
| 05.02.2025 | 11,65 | 11,84 | 11,64 | 11,83 | 2,07% | 139.256,00 |
| 04.02.2025 | 11,57 | 11,68 | 11,53 | 11,59 | 0,52% | 40.554,00 |
| 03.02.2025 | 11,69 | 11,92 | 11,51 | 11,53 | -0,77% | 238.080,00 |
| 31.01.2025 | 11,64 | 11,68 | 11,58 | 11,62 | 0,26% | 70.125,00 |
| 30.01.2025 | 11,62 | 11,64 | 11,55 | 11,59 | 0,26% | 54.784,00 |
| 29.01.2025 | 11,58 | 11,63 | 11,56 | 11,56 | -0,34% | 25.895,00 |
| 28.01.2025 | 11,63 | 11,63 | 11,58 | 11,60 | -0,26% | 47.662,00 |
| 27.01.2025 | 11,57 | 11,67 | 11,56 | 11,63 | 0,52% | 49.392,00 |
| 24.01.2025 | 11,51 | 11,60 | 11,47 | 11,57 | 0,26% | 44.764,00 |
| 23.01.2025 | 11,56 | 11,65 | 11,48 | 11,54 | -0,52% | 53.352,00 |
| 22.01.2025 | 11,64 | 11,68 | 11,51 | 11,60 | -0,04% | 37.780,00 |
| 21.01.2025 | 11,65 | 11,67 | 11,59 | 11,61 | -0,21% | 81.331,00 |
| 17.01.2025 | 11,62 | 11,69 | 11,60 | 11,63 | 0,52% | 31.391,00 |
| 16.01.2025 | 11,52 | 11,60 | 11,43 | 11,57 | 0,30% | 74.348,00 |
| 15.01.2025 | 11,40 | 11,64 | 11,40 | 11,54 | 1,01% | 89.503,00 |
| 14.01.2025 | 11,38 | 11,46 | 11,34 | 11,42 | 0,88% | 81.907,00 |
| 13.01.2025 | 11,32 | 11,39 | 11,31 | 11,32 | -0,53% | 56.352,00 |
| 10.01.2025 | 11,47 | 11,52 | 11,38 | 11,38 | -1,22% | 62.053,00 |
| 08.01.2025 | 11,47 | 11,55 | 11,43 | 11,52 | -0,26% | 35.282,00 |
| 07.01.2025 | 11,59 | 11,62 | 11,44 | 11,55 | -0,17% | 53.129,00 |
| 06.01.2025 | 11,57 | 11,60 | 11,53 | 11,57 | -0,43% | 40.760,00 |
| 03.01.2025 | 11,60 | 11,62 | 11,54 | 11,62 | 0,43% | 35.508,00 |
| 02.01.2025 | 11,53 | 11,57 | 11,49 | 11,57 | 0,43% | 34.938,00 |
| 31.12.2024 | 11,49 | 11,55 | 11,42 | 11,52 | 0,17% | 126.603,00 |
| 30.12.2024 | 11,50 | 11,56 | 11,45 | 11,50 | 0,26% | 70.918,00 |
| 27.12.2024 | 11,50 | 11,50 | 11,43 | 11,47 | 0,09% | 51.739,00 |
| 26.12.2024 | 11,49 | 11,50 | 11,43 | 11,46 | -0,26% | 64.203,00 |
| 24.12.2024 | 11,47 | 11,52 | 11,44 | 11,49 | 0,00% | 52.974,00 |
| 23.12.2024 | 11,53 | 11,58 | 11,40 | 11,49 | -0,17% | 94.615,00 |
| 20.12.2024 | 11,50 | 11,62 | 11,40 | 11,51 | 1,05% | 71.001,00 |
| 19.12.2024 | 11,60 | 11,69 | 11,39 | 11,39 | -1,89% | 59.969,00 |
| 18.12.2024 | 11,69 | 11,80 | 11,56 | 11,61 | -0,77% | 46.807,00 |
| 17.12.2024 | 11,77 | 11,82 | 11,61 | 11,70 | 0,00% | 92.425,00 |
| 16.12.2024 | 11,81 | 11,90 | 11,70 | 11,70 | -1,27% | 86.516,00 |
| 13.12.2024 | 11,92 | 11,96 | 11,82 | 11,85 | -0,34% | 97.168,00 |
| 12.12.2024 | 12,08 | 12,08 | 11,82 | 11,89 | -1,29% | 133.040,00 |
| 11.12.2024 | 12,10 | 12,14 | 12,03 | 12,05 | -0,21% | 61.896,00 |
| 10.12.2024 | 12,11 | 12,13 | 12,05 | 12,07 | -0,26% | 27.792,00 |
| 09.12.2024 | 12,12 | 12,17 | 12,10 | 12,10 | -0,26% | 50.087,00 |
| 06.12.2024 | 12,14 | 12,24 | 12,11 | 12,13 | -0,06% | 56.547,00 |
| 05.12.2024 | 12,02 | 12,15 | 11,98 | 12,14 | 1,00% | 176.148,00 |
| 04.12.2024 | 11,95 | 12,07 | 11,94 | 12,02 | 0,33% | 66.492,00 |
| 03.12.2024 | 11,97 | 12,02 | 11,95 | 11,98 | 0,34% | 54.832,00 |
| 02.12.2024 | 12,00 | 12,05 | 11,90 | 11,94 | -1,24% | 57.040,00 |
| 29.11.2024 | 11,95 | 12,09 | 11,93 | 12,09 | 1,60% | 39.962,00 |
| 27.11.2024 | 11,79 | 11,94 | 11,79 | 11,90 | 0,93% | 85.184,00 |
| 26.11.2024 | 11,80 | 11,83 | 11,74 | 11,79 | -0,17% | 118.807,00 |
| 25.11.2024 | 11,81 | 11,85 | 11,75 | 11,81 | 0,68% | 70.500,00 |
| 22.11.2024 | 11,75 | 11,80 | 11,68 | 11,73 | 0,09% | 53.939,00 |
| 21.11.2024 | 11,70 | 11,75 | 11,63 | 11,72 | 0,34% | 39.008,00 |
| 20.11.2024 | 11,77 | 11,78 | 11,63 | 11,68 | -1,10% | 83.670,00 |
| 19.11.2024 | 11,78 | 11,83 | 11,74 | 11,81 | 0,68% | 55.371,00 |
| 18.11.2024 | 11,77 | 11,78 | 11,71 | 11,73 | -0,34% | 56.584,00 |
| 15.11.2024 | 11,76 | 11,79 | 11,72 | 11,77 | -0,42% | 56.013,00 |
| 14.11.2024 | 11,84 | 11,93 | 11,76 | 11,82 | 0,25% | 33.130,00 |
| 13.11.2024 | 11,92 | 11,92 | 11,76 | 11,79 | -0,34% | 55.569,00 |
| 12.11.2024 | 11,95 | 11,97 | 11,82 | 11,83 | -1,25% | 38.730,00 |
| 11.11.2024 | 11,98 | 12,00 | 11,95 | 11,98 | -0,08% | 27.424,00 |
| 08.11.2024 | 11,96 | 12,00 | 11,95 | 11,99 | 0,67% | 40.107,00 |
| 07.11.2024 | 11,85 | 11,92 | 11,85 | 11,91 | 0,76% | 65.559,00 |
| 06.11.2024 | 11,88 | 11,88 | 11,77 | 11,82 | -0,51% | 37.012,00 |
| 05.11.2024 | 11,87 | 11,91 | 11,83 | 11,88 | 0,25% | 23.618,00 |
| 04.11.2024 | 11,89 | 11,98 | 11,83 | 11,85 | -0,25% | 47.051,00 |
| 01.11.2024 | 11,85 | 11,90 | 11,84 | 11,88 | 0,42% | 86.969,00 |
| 31.10.2024 | 11,94 | 12,00 | 11,79 | 11,83 | -0,76% | 64.743,00 |
| 30.10.2024 | 11,88 | 11,92 | 11,87 | 11,92 | 0,59% | 38.061,00 |
| 29.10.2024 | 11,83 | 11,86 | 11,79 | 11,85 | 0,00% | 75.020,00 |
| 28.10.2024 | 12,03 | 12,03 | 11,83 | 11,85 | -1,17% | 61.690,00 |
| 25.10.2024 | 12,00 | 12,14 | 11,98 | 11,99 | 0,08% | 72.335,00 |
| 24.10.2024 | 12,05 | 12,05 | 11,95 | 11,98 | -0,42% | 88.917,00 |
| 23.10.2024 | 12,10 | 12,10 | 12,00 | 12,03 | -0,58% | 50.738,00 |
| 22.10.2024 | 12,12 | 12,18 | 12,08 | 12,10 | -0,17% | 35.665,00 |
| 21.10.2024 | 12,17 | 12,17 | 12,11 | 12,12 | -0,41% | 44.190,00 |
| 18.10.2024 | 12,25 | 12,28 | 12,15 | 12,17 | -0,65% | 70.307,00 |
| 17.10.2024 | 12,28 | 12,28 | 12,22 | 12,25 | -0,24% | 88.401,00 |