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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,74 | 10,80 | 10,72 | 10,75 | 0,47% | 89.214,00 |
| 16.04.2026 | 10,66 | 10,71 | 10,66 | 10,70 | 0,09% | 85.496,00 |
| 15.04.2026 | 10,67 | 10,73 | 10,63 | 10,69 | -0,65% | 194.810,00 |
| 14.04.2026 | 10,74 | 10,79 | 10,74 | 10,76 | 0,19% | 117.338,00 |
| 13.04.2026 | 10,73 | 10,80 | 10,69 | 10,74 | 0,19% | 108.663,00 |
| 10.04.2026 | 10,78 | 10,78 | 10,66 | 10,72 | -0,09% | 92.019,00 |
| 09.04.2026 | 10,78 | 10,78 | 10,72 | 10,73 | -0,19% | 65.840,00 |
| 08.04.2026 | 10,81 | 10,85 | 10,64 | 10,75 | 0,75% | 105.663,00 |
| 07.04.2026 | 10,69 | 10,71 | 10,57 | 10,67 | -0,37% | 57.310,00 |
| 06.04.2026 | 10,62 | 10,72 | 10,62 | 10,71 | 0,66% | 95.603,00 |
| 02.04.2026 | 10,64 | 10,75 | 10,58 | 10,64 | -0,09% | 110.285,00 |
| 01.04.2026 | 10,58 | 10,76 | 10,57 | 10,65 | 0,76% | 182.576,00 |
| 31.03.2026 | 10,53 | 10,65 | 10,51 | 10,57 | 0,86% | 203.773,00 |
| 30.03.2026 | 10,46 | 10,58 | 10,46 | 10,48 | 0,29% | 192.175,00 |
| 27.03.2026 | 10,49 | 10,52 | 10,42 | 10,45 | -0,76% | 176.348,00 |
| 26.03.2026 | 10,64 | 10,66 | 10,50 | 10,53 | -1,22% | 128.660,00 |
| 25.03.2026 | 10,67 | 10,67 | 10,62 | 10,66 | 0,38% | 74.559,00 |
| 24.03.2026 | 10,69 | 10,69 | 10,60 | 10,62 | -0,38% | 64.090,00 |
| 23.03.2026 | 10,70 | 10,70 | 10,63 | 10,66 | 0,28% | 64.299,00 |
| 20.03.2026 | 10,77 | 10,79 | 10,61 | 10,63 | -1,48% | 183.884,00 |
| 19.03.2026 | 10,79 | 10,80 | 10,77 | 10,79 | -0,09% | 85.932,00 |
| 18.03.2026 | 10,81 | 10,85 | 10,80 | 10,80 | -0,18% | 104.602,00 |
| 17.03.2026 | 10,82 | 10,85 | 10,80 | 10,82 | 0,19% | 71.498,00 |
| 16.03.2026 | 10,77 | 10,82 | 10,71 | 10,80 | 0,56% | 162.432,00 |
| 13.03.2026 | 10,80 | 10,85 | 10,70 | 10,74 | -0,83% | 144.435,00 |
| 12.03.2026 | 10,86 | 10,86 | 10,82 | 10,83 | -0,18% | 109.893,00 |
| 11.03.2026 | 10,88 | 10,91 | 10,82 | 10,85 | -0,28% | 142.919,00 |
| 10.03.2026 | 10,90 | 10,93 | 10,87 | 10,88 | -0,18% | 31,00 |
| 09.03.2026 | 10,96 | 10,96 | 10,86 | 10,90 | -0,46% | 31,00 |
| 06.03.2026 | 10,93 | 11,01 | 10,91 | 10,95 | -0,73% | 31,00 |
| 05.03.2026 | 11,04 | 11,07 | 11,01 | 11,03 | -0,09% | 31,00 |
| 04.03.2026 | 11,06 | 11,07 | 11,04 | 11,04 | -0,36% | 31,00 |
| 03.03.2026 | 11,08 | 11,12 | 11,02 | 11,08 | -0,45% | 31,00 |
| 02.03.2026 | 11,12 | 11,14 | 11,07 | 11,13 | -0,27% | 31,00 |
| 27.02.2026 | 11,11 | 11,17 | 11,11 | 11,16 | 0,00% | 31,00 |
| 26.02.2026 | 11,15 | 11,17 | 11,13 | 11,16 | 0,27% | 31,00 |
| 25.02.2026 | 11,13 | 11,15 | 11,11 | 11,13 | 0,18% | 31,00 |
| 24.02.2026 | 11,10 | 11,12 | 11,08 | 11,11 | 0,27% | 31,00 |
| 23.02.2026 | 11,07 | 11,10 | 11,07 | 11,08 | -0,09% | 31,00 |
| 20.02.2026 | 11,09 | 11,10 | 11,07 | 11,09 | 0,18% | 43.564,00 |
| 19.02.2026 | 11,10 | 11,12 | 11,07 | 11,07 | -0,45% | 161.315,00 |
| 18.02.2026 | 11,14 | 11,14 | 11,10 | 11,12 | 0,09% | 98.143,00 |
| 17.02.2026 | 11,08 | 11,14 | 11,07 | 11,11 | -0,09% | 134.353,00 |
| 13.02.2026 | 11,14 | 11,16 | 11,11 | 11,12 | -0,54% | 121.897,00 |
| 12.02.2026 | 11,20 | 11,23 | 11,17 | 11,18 | 0,09% | 151.458,00 |
| 11.02.2026 | 11,20 | 11,20 | 11,17 | 11,17 | -0,18% | 88.251,00 |
| 10.02.2026 | 11,18 | 11,19 | 11,17 | 11,19 | 0,09% | 135.712,00 |
| 09.02.2026 | 11,20 | 11,20 | 11,14 | 11,18 | 0,00% | 116.600,00 |
| 06.02.2026 | 11,20 | 11,20 | 11,15 | 11,18 | 0,00% | 146.469,00 |
| 05.02.2026 | 11,13 | 11,18 | 11,09 | 11,18 | 0,45% | 117.113,00 |
| 04.02.2026 | 11,14 | 11,14 | 11,10 | 11,13 | -0,18% | 90.686,00 |
| 03.02.2026 | 11,10 | 11,15 | 11,06 | 11,15 | 0,45% | 108.152,00 |
| 02.02.2026 | 11,11 | 11,14 | 11,07 | 11,10 | 0,00% | 141.002,00 |
| 30.01.2026 | 11,08 | 11,10 | 11,05 | 11,10 | 0,18% | 91.401,00 |
| 29.01.2026 | 11,07 | 11,10 | 11,03 | 11,08 | 0,36% | 65.035,00 |
| 28.01.2026 | 11,07 | 11,10 | 11,03 | 11,04 | -0,09% | 93.794,00 |
| 27.01.2026 | 11,08 | 11,08 | 11,03 | 11,05 | 0,00% | 92.802,00 |
| 26.01.2026 | 11,10 | 11,10 | 11,03 | 11,05 | -0,18% | 97.330,00 |
| 23.01.2026 | 11,09 | 11,12 | 11,06 | 11,07 | -0,18% | 67.965,00 |
| 22.01.2026 | 11,09 | 11,10 | 11,03 | 11,09 | 0,27% | 121.069,00 |
| 21.01.2026 | 11,10 | 11,10 | 11,03 | 11,06 | 0,27% | 272.807,00 |
| 20.01.2026 | 11,02 | 11,06 | 10,99 | 11,03 | -0,81% | 235.115,00 |
| 16.01.2026 | 11,11 | 11,15 | 11,11 | 11,12 | -0,09% | 150.757,00 |
| 15.01.2026 | 11,12 | 11,15 | 11,11 | 11,13 | 0,09% | 49.456,00 |
| 14.01.2026 | 11,13 | 11,16 | 11,12 | 11,12 | -0,36% | 109.390,00 |
| 13.01.2026 | 11,12 | 11,17 | 11,11 | 11,16 | 0,27% | 164.568,00 |
| 12.01.2026 | 11,12 | 11,15 | 11,08 | 11,13 | -0,09% | 160.779,00 |
| 09.01.2026 | 11,08 | 11,14 | 11,05 | 11,14 | 0,63% | 568.243,00 |
| 08.01.2026 | 11,02 | 11,07 | 11,01 | 11,07 | 0,00% | 123.920,00 |
| 07.01.2026 | 11,07 | 11,07 | 11,04 | 11,07 | 0,00% | 74.994,00 |
| 06.01.2026 | 11,06 | 11,07 | 11,03 | 11,07 | 0,09% | 88.985,00 |
| 05.01.2026 | 11,03 | 11,07 | 11,03 | 11,06 | 0,18% | 85.241,00 |
| 02.01.2026 | 11,05 | 11,10 | 11,02 | 11,04 | 0,00% | 92.685,00 |
| 31.12.2025 | 11,09 | 11,10 | 11,04 | 11,04 | -0,09% | 260.264,00 |
| 30.12.2025 | 11,09 | 11,10 | 11,02 | 11,05 | 0,18% | 265.977,00 |
| 29.12.2025 | 11,01 | 11,06 | 11,01 | 11,03 | -0,27% | 100.663,00 |
| 26.12.2025 | 11,03 | 11,07 | 11,00 | 11,06 | 0,36% | 418.814,00 |
| 24.12.2025 | 11,03 | 11,03 | 10,97 | 11,02 | 0,09% | 88.648,00 |
| 23.12.2025 | 11,01 | 11,01 | 10,96 | 11,01 | 0,00% | 126.182,00 |
| 22.12.2025 | 10,97 | 11,03 | 10,95 | 11,01 | -0,09% | 234.849,00 |
| 19.12.2025 | 11,00 | 11,04 | 10,95 | 11,02 | -0,36% | 203.062,00 |
| 18.12.2025 | 11,08 | 11,09 | 11,04 | 11,06 | -0,09% | 82.226,00 |
| 17.12.2025 | 11,08 | 11,08 | 11,04 | 11,07 | 0,00% | 78.013,00 |
| 16.12.2025 | 11,07 | 11,09 | 11,04 | 11,07 | -0,09% | 85.994,00 |
| 15.12.2025 | 11,03 | 11,11 | 11,00 | 11,08 | 0,73% | 202.211,00 |
| 12.12.2025 | 11,00 | 11,03 | 10,97 | 11,00 | 0,00% | 144.481,00 |
| 11.12.2025 | 11,00 | 11,03 | 10,94 | 11,00 | 0,18% | 294.001,00 |
| 10.12.2025 | 10,93 | 10,99 | 10,92 | 10,98 | 0,46% | 176.632,00 |
| 09.12.2025 | 10,91 | 10,95 | 10,90 | 10,93 | -0,09% | 162.373,00 |
| 08.12.2025 | 11,02 | 11,02 | 10,92 | 10,94 | -0,64% | 1.172.166,00 |
| 05.12.2025 | 11,02 | 11,02 | 10,98 | 11,01 | -0,18% | 345.716,00 |
| 04.12.2025 | 11,03 | 11,03 | 10,98 | 11,03 | 0,00% | 184.613,00 |
| 03.12.2025 | 11,05 | 11,06 | 10,97 | 11,03 | -0,09% | 154.402,00 |
| 02.12.2025 | 11,07 | 11,07 | 10,96 | 11,04 | 0,09% | 149.051,00 |
| 01.12.2025 | 11,05 | 11,09 | 10,98 | 11,03 | -0,81% | 114.202,00 |
| 28.11.2025 | 11,13 | 11,15 | 11,08 | 11,12 | 0,27% | 39.871,00 |
| 26.11.2025 | 11,16 | 11,17 | 11,06 | 11,09 | -0,27% | 115.997,00 |
| 25.11.2025 | 11,06 | 11,14 | 11,05 | 11,12 | 0,63% | 144.392,00 |
| 24.11.2025 | 11,01 | 11,05 | 10,97 | 11,05 | 0,83% | 89.276,00 |
| 21.11.2025 | 10,93 | 10,98 | 10,91 | 10,96 | 0,72% | 134.728,00 |