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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,31 | 11,33 | 11,25 | 11,33 | 0,71% | 163.243,00 |
| 13.10.2025 | 11,23 | 11,27 | 11,22 | 11,25 | -0,09% | 208.016,00 |
| 10.10.2025 | 11,32 | 11,33 | 11,24 | 11,26 | 0,09% | 98.683,00 |
| 09.10.2025 | 11,31 | 11,33 | 11,23 | 11,25 | -0,27% | 141.097,00 |
| 08.10.2025 | 11,33 | 11,33 | 11,25 | 11,28 | 0,00% | 111.001,00 |
| 07.10.2025 | 11,22 | 11,31 | 11,17 | 11,28 | 0,71% | 167.951,00 |
| 06.10.2025 | 11,21 | 11,22 | 11,18 | 11,20 | 0,00% | 186.199,00 |
| 02.10.2025 | 11,23 | 11,25 | 11,20 | 11,20 | -0,44% | 101.166,00 |
| 01.10.2025 | 11,27 | 11,27 | 11,20 | 11,25 | 0,09% | 171.702,00 |
| 30.09.2025 | 11,17 | 11,26 | 11,17 | 11,24 | 0,72% | 161.370,00 |
| 29.09.2025 | 11,14 | 11,19 | 11,13 | 11,16 | -0,71% | 440.866,00 |
| 26.09.2025 | 11,27 | 11,34 | 11,19 | 11,24 | -0,18% | 251.254,00 |
| 25.09.2025 | 11,26 | 11,46 | 11,22 | 11,26 | 0,27% | 150.427,00 |
| 24.09.2025 | 11,32 | 11,32 | 11,22 | 11,23 | -0,44% | 76.793,00 |
| 23.09.2025 | 11,35 | 11,35 | 11,24 | 11,28 | -0,09% | 125.164,00 |
| 22.09.2025 | 11,46 | 11,49 | 11,16 | 11,29 | -1,22% | 372.366,00 |
| 19.09.2025 | 11,60 | 11,60 | 11,37 | 11,43 | -0,61% | 216.331,00 |
| 18.09.2025 | 11,60 | 11,60 | 11,46 | 11,50 | -0,78% | 169.992,00 |
| 17.09.2025 | 11,60 | 11,60 | 11,55 | 11,59 | 0,52% | 208.213,00 |
| 16.09.2025 | 11,68 | 11,73 | 11,51 | 11,53 | -0,95% | 761.646,00 |
| 15.09.2025 | 11,78 | 11,81 | 11,61 | 11,64 | -1,52% | 810.030,00 |
| 12.09.2025 | 11,83 | 11,84 | 11,78 | 11,82 | -0,08% | 90.898,00 |
| 11.09.2025 | 11,82 | 11,83 | 11,78 | 11,83 | 0,17% | 108.459,00 |
| 10.09.2025 | 11,84 | 11,86 | 11,74 | 11,81 | -0,08% | 126.415,00 |
| 09.09.2025 | 11,83 | 11,83 | 11,71 | 11,82 | 0,17% | 107.355,00 |
| 08.09.2025 | 11,82 | 11,82 | 11,77 | 11,80 | 0,25% | 108.230,00 |
| 05.09.2025 | 11,80 | 11,81 | 11,72 | 11,77 | 0,09% | 88.906,00 |
| 04.09.2025 | 11,77 | 11,77 | 11,71 | 11,76 | 0,26% | 69.730,00 |
| 03.09.2025 | 11,73 | 11,76 | 11,70 | 11,73 | 0,09% | 111.372,00 |
| 02.09.2025 | 11,75 | 11,78 | 11,70 | 11,72 | -0,34% | 135.318,00 |
| 29.08.2025 | 11,79 | 11,82 | 11,76 | 11,76 | -0,42% | 85.231,00 |
| 28.08.2025 | 11,80 | 11,82 | 11,79 | 11,81 | 0,25% | 181.671,00 |
| 27.08.2025 | 11,78 | 11,80 | 11,76 | 11,78 | 0,17% | 149.188,00 |
| 26.08.2025 | 11,79 | 11,79 | 11,73 | 11,76 | -0,08% | 109.233,00 |
| 25.08.2025 | 11,73 | 11,77 | 11,71 | 11,77 | 0,43% | 177.179,00 |
| 22.08.2025 | 11,72 | 11,75 | 11,70 | 11,72 | 0,34% | 170.913,00 |
| 21.08.2025 | 11,76 | 11,76 | 11,68 | 11,68 | -0,60% | 66.646,00 |
| 20.08.2025 | 11,75 | 11,76 | 11,71 | 11,75 | 0,26% | 42.952,00 |
| 19.08.2025 | 11,72 | 11,74 | 11,68 | 11,72 | 0,26% | 101.729,00 |
| 18.08.2025 | 11,72 | 11,72 | 11,67 | 11,69 | -0,09% | 39.804,00 |
| 15.08.2025 | 11,73 | 11,76 | 11,67 | 11,70 | -0,68% | 34.410,00 |
| 14.08.2025 | 11,79 | 11,80 | 11,76 | 11,78 | 0,08% | 96.664,00 |
| 13.08.2025 | 11,78 | 11,78 | 11,74 | 11,77 | 0,34% | 71.344,00 |
| 12.08.2025 | 11,71 | 11,75 | 11,69 | 11,73 | 0,00% | 40.700,00 |
| 11.08.2025 | 11,75 | 11,75 | 11,71 | 11,73 | 0,00% | 56.215,00 |
| 08.08.2025 | 11,79 | 11,79 | 11,71 | 11,73 | -0,26% | 91.381,00 |
| 07.08.2025 | 11,77 | 11,78 | 11,73 | 11,76 | 0,00% | 52.336,00 |
| 06.08.2025 | 11,74 | 11,77 | 11,72 | 11,76 | 0,34% | 56.920,00 |
| 05.08.2025 | 11,75 | 11,77 | 11,72 | 11,72 | -0,17% | 78.083,00 |
| 04.08.2025 | 11,70 | 11,76 | 11,69 | 11,74 | 0,26% | 77.235,00 |
| 01.08.2025 | 11,71 | 11,72 | 11,67 | 11,71 | 0,52% | 76.079,00 |
| 31.07.2025 | 11,70 | 11,70 | 11,64 | 11,65 | 0,09% | 74.580,00 |
| 30.07.2025 | 11,60 | 11,70 | 11,60 | 11,64 | -0,43% | 96.390,00 |
| 29.07.2025 | 11,62 | 11,69 | 11,60 | 11,69 | 0,69% | 90.926,00 |
| 28.07.2025 | 11,60 | 11,63 | 11,57 | 11,61 | -0,26% | 102.048,00 |
| 25.07.2025 | 11,64 | 11,64 | 11,59 | 11,64 | 0,17% | 58.111,00 |
| 24.07.2025 | 11,62 | 11,64 | 11,58 | 11,62 | 0,17% | 40.927,00 |
| 23.07.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,60% | 51.874,00 |
| 22.07.2025 | 11,69 | 11,69 | 11,65 | 11,67 | 0,17% | 60.836,00 |
| 21.07.2025 | 11,67 | 11,67 | 11,63 | 11,65 | 0,26% | 44.318,00 |
| 18.07.2025 | 11,63 | 11,65 | 11,61 | 11,62 | 0,43% | 70.528,00 |
| 17.07.2025 | 11,62 | 11,63 | 11,57 | 11,57 | -0,52% | 27.676,00 |
| 16.07.2025 | 11,60 | 11,63 | 11,56 | 11,63 | 0,26% | 49.816,00 |
| 15.07.2025 | 11,67 | 11,68 | 11,50 | 11,60 | -1,11% | 46.179,00 |
| 14.07.2025 | 11,73 | 11,75 | 11,71 | 11,73 | -0,17% | 57.422,00 |
| 11.07.2025 | 11,75 | 11,75 | 11,72 | 11,75 | 0,26% | 47.505,00 |
| 10.07.2025 | 11,76 | 11,78 | 11,67 | 11,72 | -0,26% | 42.384,00 |
| 09.07.2025 | 11,69 | 11,75 | 11,68 | 11,75 | 0,69% | 75.573,00 |
| 08.07.2025 | 11,68 | 11,69 | 11,58 | 11,67 | 0,09% | 69.763,00 |
| 07.07.2025 | 11,67 | 11,68 | 11,61 | 11,66 | -0,26% | 69.675,00 |
| 03.07.2025 | 11,69 | 11,71 | 11,63 | 11,69 | 0,00% | 47.178,00 |
| 02.07.2025 | 11,70 | 11,73 | 11,68 | 11,69 | -0,43% | 51.389,00 |
| 01.07.2025 | 11,73 | 11,75 | 11,69 | 11,74 | -0,09% | 76.660,00 |
| 30.06.2025 | 11,72 | 11,75 | 11,69 | 11,75 | 0,43% | 111.882,00 |
| 27.06.2025 | 11,72 | 11,78 | 11,66 | 11,70 | -0,43% | 114.875,00 |
| 26.06.2025 | 11,66 | 11,75 | 11,55 | 11,75 | 0,95% | 117.227,00 |
| 25.06.2025 | 11,66 | 11,66 | 11,59 | 11,64 | 0,00% | 87.872,00 |
| 24.06.2025 | 11,59 | 11,64 | 11,55 | 11,64 | 0,17% | 70.482,00 |
| 23.06.2025 | 11,56 | 11,63 | 11,54 | 11,62 | 0,17% | 114.711,00 |
| 20.06.2025 | 11,52 | 11,60 | 11,50 | 11,60 | 0,87% | 58.618,00 |
| 18.06.2025 | 11,54 | 11,54 | 11,50 | 11,50 | -0,43% | 42.691,00 |
| 17.06.2025 | 11,55 | 11,56 | 11,49 | 11,55 | 0,35% | 63.453,00 |
| 16.06.2025 | 11,58 | 11,59 | 11,49 | 11,51 | -0,35% | 33.906,00 |
| 13.06.2025 | 11,60 | 11,66 | 11,52 | 11,55 | -0,94% | 54.460,00 |
| 12.06.2025 | 11,62 | 11,67 | 11,58 | 11,66 | 1,13% | 77.724,00 |
| 11.06.2025 | 11,48 | 11,57 | 11,48 | 11,53 | 0,44% | 116.446,00 |
| 10.06.2025 | 11,45 | 11,49 | 11,45 | 11,48 | 0,26% | 34.578,00 |
| 09.06.2025 | 11,47 | 11,50 | 11,43 | 11,45 | 0,09% | 39.202,00 |
| 06.06.2025 | 11,53 | 11,53 | 11,43 | 11,44 | -0,87% | 100.286,00 |
| 05.06.2025 | 11,55 | 11,57 | 11,53 | 11,54 | 0,09% | 69.348,00 |
| 04.06.2025 | 11,52 | 11,55 | 11,51 | 11,53 | 0,17% | 110.981,00 |
| 03.06.2025 | 11,58 | 11,58 | 11,49 | 11,51 | 0,00% | 70.834,00 |
| 02.06.2025 | 11,52 | 11,57 | 11,49 | 11,51 | 0,00% | 52.284,00 |
| 30.05.2025 | 11,52 | 11,55 | 11,50 | 11,51 | -0,09% | 95.298,00 |
| 29.05.2025 | 11,49 | 11,52 | 11,43 | 11,52 | 0,61% | 109.254,00 |
| 28.05.2025 | 11,44 | 11,50 | 11,38 | 11,45 | 0,26% | 152.461,00 |
| 27.05.2025 | 11,46 | 11,46 | 11,37 | 11,42 | -0,26% | 53.189,00 |
| 23.05.2025 | 11,41 | 11,46 | 11,37 | 11,45 | 0,79% | 103.864,00 |
| 22.05.2025 | 11,39 | 11,42 | 11,31 | 11,36 | 0,00% | 94.664,00 |
| 21.05.2025 | 11,43 | 11,44 | 11,36 | 11,36 | -0,96% | 37.895,00 |