47,360$
-0,34%
Echtzeit-Aktienkurs Blackrock Health Sciences Trust
Bid:
Ask:
Aktienkurse zur Blackrock Health Sciences Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 38,72 | 38,88 | 38,40 | 38,42 | -0,67% | 43.052,00 |
| 12.03.2025 | 38,99 | 39,26 | 38,56 | 38,68 | -0,10% | 28.958,00 |
| 11.03.2025 | 39,08 | 39,09 | 38,50 | 38,72 | -1,00% | 68.150,00 |
| 10.03.2025 | 39,63 | 39,69 | 39,00 | 39,11 | -1,31% | 43.677,00 |
| 07.03.2025 | 39,55 | 39,85 | 39,55 | 39,63 | -0,25% | 23.442,00 |
| 06.03.2025 | 39,83 | 40,01 | 39,65 | 39,73 | -0,70% | 37.894,00 |
| 05.03.2025 | 39,68 | 40,17 | 39,68 | 40,01 | 0,28% | 50.517,00 |
| 04.03.2025 | 40,26 | 40,43 | 39,75 | 39,90 | -0,72% | 70.269,00 |
| 03.03.2025 | 40,39 | 40,64 | 40,19 | 40,19 | -0,35% | 71.822,00 |
| 28.02.2025 | 40,22 | 40,34 | 39,97 | 40,33 | 0,82% | 35.925,00 |
| 27.02.2025 | 40,19 | 40,36 | 39,97 | 40,00 | -0,25% | 26.517,00 |
| 26.02.2025 | 40,16 | 40,34 | 40,01 | 40,10 | -0,52% | 27.926,00 |
| 25.02.2025 | 40,47 | 40,53 | 40,05 | 40,31 | -0,44% | 22.231,00 |
| 24.02.2025 | 40,23 | 40,50 | 40,14 | 40,49 | 0,65% | 24.908,00 |
| 21.02.2025 | 40,25 | 40,33 | 40,01 | 40,23 | -0,57% | 27.483,00 |
| 20.02.2025 | 40,48 | 40,55 | 40,27 | 40,46 | -0,07% | 25.477,00 |
| 19.02.2025 | 40,13 | 40,49 | 40,13 | 40,49 | 0,70% | 26.054,00 |
| 18.02.2025 | 40,20 | 40,40 | 40,01 | 40,21 | 0,07% | 30.626,00 |
| 14.02.2025 | 40,09 | 40,49 | 40,09 | 40,18 | -0,96% | 32.316,00 |
| 13.02.2025 | 40,50 | 40,80 | 40,50 | 40,57 | 0,17% | 27.432,00 |
| 12.02.2025 | 40,53 | 40,77 | 40,48 | 40,50 | -0,12% | 37.510,00 |
| 11.02.2025 | 40,46 | 40,58 | 40,33 | 40,55 | -0,17% | 20.637,00 |
| 10.02.2025 | 40,79 | 40,79 | 40,50 | 40,62 | 0,15% | 34.680,00 |
| 07.02.2025 | 40,73 | 40,99 | 40,54 | 40,56 | -0,42% | 22.454,00 |
| 06.02.2025 | 41,18 | 41,18 | 40,63 | 40,73 | -0,66% | 42.727,00 |
| 05.02.2025 | 40,77 | 41,06 | 40,57 | 41,00 | 1,13% | 47.069,00 |
| 04.02.2025 | 40,88 | 41,00 | 40,51 | 40,54 | -0,95% | 47.268,00 |
| 03.02.2025 | 40,80 | 41,08 | 40,58 | 40,93 | 0,02% | 45.749,00 |
| 31.01.2025 | 40,95 | 41,20 | 40,79 | 40,92 | 0,59% | 42.582,00 |
| 30.01.2025 | 40,46 | 40,88 | 40,46 | 40,68 | 0,52% | 43.553,00 |
| 29.01.2025 | 40,88 | 40,88 | 40,30 | 40,47 | -0,39% | 56.927,00 |
| 28.01.2025 | 40,80 | 40,80 | 40,50 | 40,63 | 0,00% | 40.634,00 |
| 27.01.2025 | 40,20 | 40,74 | 40,16 | 40,63 | 1,09% | 44.180,00 |
| 24.01.2025 | 40,38 | 40,39 | 40,18 | 40,19 | -0,27% | 38.826,00 |
| 23.01.2025 | 40,20 | 40,33 | 39,76 | 40,30 | 0,84% | 49.901,00 |
| 22.01.2025 | 39,90 | 40,05 | 39,66 | 39,97 | 0,24% | 58.332,00 |
| 21.01.2025 | 39,68 | 39,90 | 39,52 | 39,87 | 1,04% | 80.939,00 |
| 17.01.2025 | 39,51 | 39,61 | 39,30 | 39,46 | 0,54% | 61.919,00 |
| 16.01.2025 | 38,88 | 39,35 | 38,86 | 39,25 | 0,46% | 37.121,00 |
| 15.01.2025 | 38,97 | 39,15 | 38,80 | 39,07 | 0,33% | 36.976,00 |
| 14.01.2025 | 39,25 | 39,44 | 38,69 | 38,94 | -0,79% | 94.741,00 |
| 13.01.2025 | 38,63 | 39,30 | 38,63 | 39,25 | 1,11% | 50.347,00 |
| 10.01.2025 | 38,80 | 39,13 | 38,74 | 38,82 | -0,38% | 59.945,00 |
| 08.01.2025 | 38,84 | 39,05 | 38,71 | 38,97 | 0,39% | 51.762,00 |
| 07.01.2025 | 38,67 | 39,08 | 38,67 | 38,82 | 0,62% | 43.601,00 |
| 06.01.2025 | 38,34 | 38,73 | 38,14 | 38,58 | 0,73% | 108.538,00 |
| 03.01.2025 | 37,60 | 38,46 | 37,60 | 38,30 | 2,16% | 75.414,00 |
| 02.01.2025 | 38,25 | 38,40 | 37,35 | 37,49 | -1,16% | 188.872,00 |
| 31.12.2024 | 37,86 | 38,14 | 37,86 | 37,93 | 0,42% | 108.837,00 |
| 30.12.2024 | 38,28 | 38,28 | 37,55 | 37,77 | -1,44% | 149.821,00 |
| 27.12.2024 | 38,48 | 38,60 | 38,14 | 38,32 | -0,39% | 74.942,00 |
| 26.12.2024 | 38,17 | 38,62 | 38,17 | 38,47 | 0,84% | 75.775,00 |
| 24.12.2024 | 37,85 | 38,51 | 37,81 | 38,15 | 1,01% | 56.606,00 |
| 23.12.2024 | 37,88 | 38,02 | 37,54 | 37,77 | 0,88% | 140.206,00 |
| 20.12.2024 | 36,92 | 38,29 | 36,92 | 37,44 | 1,41% | 107.486,00 |
| 19.12.2024 | 37,53 | 37,89 | 36,87 | 36,92 | -1,68% | 106.757,00 |
| 18.12.2024 | 38,17 | 38,38 | 37,53 | 37,55 | -1,29% | 83.964,00 |
| 17.12.2024 | 37,98 | 38,18 | 37,98 | 38,04 | -0,03% | 88.099,00 |
| 16.12.2024 | 38,47 | 38,69 | 38,05 | 38,05 | -1,63% | 65.970,00 |
| 13.12.2024 | 38,56 | 38,79 | 38,56 | 38,68 | 0,23% | 57.287,00 |
| 12.12.2024 | 39,00 | 39,24 | 38,59 | 38,59 | -1,23% | 44.317,00 |
| 11.12.2024 | 39,19 | 39,22 | 39,00 | 39,07 | -0,31% | 53.229,00 |
| 10.12.2024 | 39,49 | 39,49 | 39,17 | 39,19 | -0,44% | 60.053,00 |
| 09.12.2024 | 39,30 | 39,51 | 39,22 | 39,37 | -0,11% | 56.451,00 |
| 06.12.2024 | 39,52 | 39,75 | 39,40 | 39,41 | -0,28% | 50.479,00 |
| 05.12.2024 | 39,78 | 39,85 | 39,50 | 39,52 | -0,55% | 74.396,00 |
| 04.12.2024 | 39,57 | 39,88 | 39,57 | 39,74 | 0,25% | 45.269,00 |
| 03.12.2024 | 39,85 | 39,98 | 39,60 | 39,64 | -0,23% | 61.063,00 |
| 02.12.2024 | 39,99 | 39,99 | 39,60 | 39,73 | -0,45% | 71.731,00 |
| 29.11.2024 | 39,88 | 39,93 | 39,70 | 39,91 | 0,38% | 71.844,00 |
| 27.11.2024 | 39,46 | 40,00 | 39,46 | 39,76 | 0,84% | 56.386,00 |
| 26.11.2024 | 39,41 | 39,50 | 39,31 | 39,43 | 0,13% | 86.532,00 |
| 25.11.2024 | 39,31 | 39,69 | 39,31 | 39,38 | 0,87% | 42.041,00 |
| 22.11.2024 | 38,90 | 39,12 | 38,90 | 39,04 | 0,98% | 45.573,00 |
| 20.11.2024 | 38,25 | 38,75 | 38,17 | 38,66 | 0,81% | 49.912,00 |
| 19.11.2024 | 38,02 | 38,65 | 38,00 | 38,35 | -0,72% | 81.570,00 |
| 18.11.2024 | 38,48 | 38,80 | 38,48 | 38,63 | -0,03% | 51.904,00 |
| 15.11.2024 | 39,60 | 39,70 | 38,35 | 38,64 | -3,45% | 68.525,00 |
| 14.11.2024 | 40,50 | 40,51 | 40,01 | 40,02 | -1,62% | 31.501,00 |
| 13.11.2024 | 40,59 | 41,09 | 40,58 | 40,68 | -0,73% | 28.721,00 |
| 12.11.2024 | 41,14 | 41,14 | 40,85 | 40,98 | -0,75% | 21.419,00 |
| 11.11.2024 | 41,23 | 41,36 | 40,80 | 41,29 | 0,27% | 67.626,00 |
| 08.11.2024 | 40,72 | 41,28 | 40,51 | 41,18 | 1,50% | 35.808,00 |
| 07.11.2024 | 40,67 | 40,67 | 40,32 | 40,57 | 0,47% | 21.318,00 |
| 06.11.2024 | 40,86 | 40,88 | 40,09 | 40,38 | 0,25% | 25.776,00 |
| 05.11.2024 | 40,13 | 40,37 | 40,06 | 40,28 | 0,37% | 28.012,00 |
| 04.11.2024 | 40,48 | 40,50 | 40,06 | 40,13 | -0,25% | 21.375,00 |
| 01.11.2024 | 40,15 | 40,33 | 40,11 | 40,23 | 0,75% | 40.501,00 |
| 31.10.2024 | 40,31 | 40,38 | 39,93 | 39,93 | -0,87% | 33.520,00 |
| 30.10.2024 | 40,50 | 40,50 | 40,03 | 40,28 | -0,54% | 45.691,00 |
| 29.10.2024 | 40,90 | 40,90 | 40,46 | 40,50 | -0,83% | 28.778,00 |
| 28.10.2024 | 40,73 | 40,96 | 40,70 | 40,84 | 0,28% | 25.107,00 |
| 25.10.2024 | 41,02 | 41,02 | 40,66 | 40,73 | -0,53% | 14.742,00 |
| 24.10.2024 | 41,03 | 41,15 | 40,68 | 40,94 | 0,10% | 31.438,00 |
| 23.10.2024 | 41,29 | 41,29 | 40,85 | 40,90 | -1,02% | 43.395,00 |
| 22.10.2024 | 41,23 | 41,37 | 41,23 | 41,32 | -0,02% | 35.203,00 |
| 21.10.2024 | 41,55 | 41,70 | 41,30 | 41,33 | -0,24% | 34.750,00 |
| 18.10.2024 | 41,29 | 41,58 | 41,29 | 41,43 | 0,36% | 45.440,00 |
| 17.10.2024 | 41,79 | 41,79 | 41,24 | 41,28 | -1,10% | 74.402,00 |
| 16.10.2024 | 41,71 | 41,84 | 41,71 | 41,74 | 0,26% | 17.538,00 |