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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,52 | 40,62 | 40,43 | 40,54 | 0,20% | 34.570,00 |
| 11.12.2025 | 40,23 | 40,67 | 40,21 | 40,46 | 0,82% | 27.576,00 |
| 10.12.2025 | 39,99 | 40,24 | 39,85 | 40,13 | 0,80% | 45.737,00 |
| 09.12.2025 | 40,24 | 40,51 | 39,81 | 39,81 | -1,12% | 36.002,00 |
| 08.12.2025 | 40,72 | 40,77 | 40,24 | 40,26 | -0,96% | 54.031,00 |
| 05.12.2025 | 40,86 | 40,97 | 40,63 | 40,65 | -0,20% | 21.643,00 |
| 04.12.2025 | 40,90 | 40,90 | 40,73 | 40,73 | -0,22% | 20.008,00 |
| 03.12.2025 | 40,66 | 40,99 | 40,66 | 40,82 | 0,17% | 32.151,00 |
| 02.12.2025 | 40,81 | 41,10 | 40,70 | 40,75 | -0,68% | 48.659,00 |
| 01.12.2025 | 41,55 | 41,60 | 40,95 | 41,03 | -1,20% | 56.797,00 |
| 28.11.2025 | 41,66 | 41,72 | 41,37 | 41,53 | -0,19% | 34.926,00 |
| 26.11.2025 | 41,43 | 41,68 | 41,43 | 41,61 | 0,60% | 54.802,00 |
| 25.11.2025 | 40,61 | 41,48 | 40,61 | 41,36 | 1,62% | 61.422,00 |
| 24.11.2025 | 40,50 | 40,81 | 40,50 | 40,70 | 0,57% | 41.392,00 |
| 21.11.2025 | 39,93 | 40,69 | 39,93 | 40,47 | 1,33% | 38.254,00 |
| 20.11.2025 | 40,17 | 40,32 | 39,86 | 39,94 | -0,15% | 23.733,00 |
| 19.11.2025 | 40,00 | 40,35 | 39,85 | 40,00 | -0,07% | 31.647,00 |
| 18.11.2025 | 39,79 | 40,10 | 39,70 | 40,03 | 0,60% | 37.417,00 |
| 17.11.2025 | 39,79 | 40,16 | 39,73 | 39,79 | -0,03% | 45.283,00 |
| 14.11.2025 | 39,90 | 40,02 | 39,75 | 39,80 | -1,34% | 36.722,00 |
| 13.11.2025 | 40,36 | 40,70 | 40,31 | 40,34 | -0,15% | 52.747,00 |
| 12.11.2025 | 40,00 | 40,46 | 40,00 | 40,40 | 1,28% | 69.339,00 |
| 11.11.2025 | 39,24 | 39,97 | 39,22 | 39,89 | 1,97% | 83.280,00 |
| 10.11.2025 | 39,25 | 39,25 | 38,85 | 39,12 | 0,77% | 46.262,00 |
| 07.11.2025 | 39,26 | 39,26 | 38,61 | 38,82 | 0,49% | 73.500,00 |
| 06.11.2025 | 38,54 | 38,68 | 38,49 | 38,63 | 0,42% | 55.337,00 |
| 05.11.2025 | 38,33 | 38,53 | 38,31 | 38,47 | 0,68% | 37.604,00 |
| 04.11.2025 | 38,00 | 38,50 | 37,91 | 38,21 | 0,08% | 40.627,00 |
| 03.11.2025 | 38,36 | 38,49 | 38,00 | 38,18 | -0,47% | 58.471,00 |
| 31.10.2025 | 38,27 | 38,52 | 38,11 | 38,36 | 0,24% | 33.295,00 |
| 30.10.2025 | 37,98 | 38,46 | 37,98 | 38,27 | 0,71% | 26.032,00 |
| 29.10.2025 | 38,48 | 38,48 | 38,00 | 38,00 | -1,02% | 55.446,00 |
| 28.10.2025 | 38,51 | 38,56 | 38,36 | 38,39 | -0,13% | 36.258,00 |
| 27.10.2025 | 38,36 | 38,49 | 38,24 | 38,44 | 0,42% | 55.711,00 |
| 24.10.2025 | 38,13 | 38,44 | 38,10 | 38,28 | 0,37% | 42.027,00 |
| 23.10.2025 | 38,19 | 38,29 | 38,06 | 38,14 | -0,05% | 31.084,00 |
| 22.10.2025 | 38,06 | 38,32 | 38,06 | 38,16 | 0,37% | 53.209,00 |
| 21.10.2025 | 38,18 | 38,30 | 38,00 | 38,02 | -0,03% | 51.567,00 |
| 20.10.2025 | 37,77 | 38,15 | 37,51 | 38,03 | 0,96% | 31.451,00 |
| 17.10.2025 | 37,38 | 37,72 | 37,37 | 37,67 | 0,64% | 30.115,00 |
| 16.10.2025 | 37,58 | 37,84 | 37,38 | 37,43 | -0,16% | 52.579,00 |
| 15.10.2025 | 37,40 | 37,70 | 37,38 | 37,49 | -0,64% | 52.738,00 |
| 14.10.2025 | 37,68 | 37,81 | 37,45 | 37,73 | 0,32% | 47.170,00 |
| 13.10.2025 | 37,54 | 37,89 | 37,54 | 37,61 | 0,27% | 58.088,00 |
| 10.10.2025 | 38,04 | 38,38 | 37,37 | 37,51 | -0,85% | 112.550,00 |
| 09.10.2025 | 38,00 | 38,11 | 37,76 | 37,83 | -0,37% | 88.836,00 |
| 08.10.2025 | 37,68 | 38,12 | 37,68 | 37,97 | 0,85% | 50.814,00 |
| 07.10.2025 | 37,63 | 38,00 | 37,61 | 37,65 | 0,11% | 78.101,00 |
| 06.10.2025 | 38,01 | 38,01 | 37,59 | 37,61 | 0,13% | 79.920,00 |
| 02.10.2025 | 37,75 | 37,78 | 37,45 | 37,56 | -0,50% | 48.419,00 |
| 01.10.2025 | 37,14 | 37,87 | 37,14 | 37,75 | 1,40% | 85.628,00 |
| 30.09.2025 | 36,32 | 37,30 | 36,32 | 37,23 | 2,51% | 81.165,00 |
| 29.09.2025 | 36,42 | 36,42 | 36,21 | 36,32 | 0,28% | 38.738,00 |
| 26.09.2025 | 36,15 | 36,35 | 36,01 | 36,22 | 0,47% | 27.914,00 |
| 25.09.2025 | 36,36 | 36,41 | 35,95 | 36,05 | -1,15% | 44.543,00 |
| 24.09.2025 | 36,64 | 36,67 | 36,38 | 36,47 | -0,11% | 54.729,00 |
| 23.09.2025 | 36,43 | 36,68 | 36,43 | 36,51 | -0,11% | 25.636,00 |
| 22.09.2025 | 36,39 | 36,57 | 36,34 | 36,55 | 0,36% | 34.129,00 |
| 19.09.2025 | 36,55 | 36,60 | 36,42 | 36,42 | -0,25% | 32.980,00 |
| 18.09.2025 | 36,34 | 36,80 | 36,23 | 36,51 | 0,47% | 68.320,00 |
| 17.09.2025 | 36,24 | 36,66 | 36,24 | 36,34 | -0,22% | 70.008,00 |
| 16.09.2025 | 36,28 | 36,55 | 36,28 | 36,42 | -0,22% | 48.788,00 |
| 15.09.2025 | 36,80 | 36,84 | 36,43 | 36,50 | -1,51% | 76.908,00 |
| 12.09.2025 | 37,30 | 37,48 | 37,02 | 37,06 | -0,67% | 40.079,00 |
| 11.09.2025 | 37,16 | 37,58 | 37,16 | 37,31 | 0,51% | 67.643,00 |
| 10.09.2025 | 37,23 | 37,32 | 37,04 | 37,12 | -0,30% | 54.313,00 |
| 09.09.2025 | 37,07 | 37,34 | 37,07 | 37,23 | 0,46% | 41.391,00 |
| 08.09.2025 | 37,13 | 37,15 | 36,93 | 37,06 | -0,19% | 44.696,00 |
| 05.09.2025 | 36,95 | 37,19 | 36,91 | 37,13 | 0,71% | 31.125,00 |
| 04.09.2025 | 36,83 | 36,99 | 36,81 | 36,87 | 0,00% | 36.785,00 |
| 03.09.2025 | 36,84 | 37,00 | 36,76 | 36,87 | 0,33% | 42.295,00 |
| 02.09.2025 | 36,55 | 36,96 | 36,54 | 36,75 | 0,05% | 76.281,00 |
| 29.08.2025 | 36,65 | 36,84 | 36,49 | 36,73 | 0,22% | 57.915,00 |
| 28.08.2025 | 36,52 | 36,75 | 36,44 | 36,65 | 0,00% | 36.185,00 |
| 27.08.2025 | 36,55 | 36,91 | 36,55 | 36,65 | 0,16% | 53.181,00 |
| 26.08.2025 | 36,44 | 36,71 | 36,44 | 36,59 | 0,22% | 59.956,00 |
| 25.08.2025 | 36,80 | 36,80 | 36,35 | 36,51 | -0,84% | 92.997,00 |
| 22.08.2025 | 36,90 | 37,14 | 36,75 | 36,82 | 0,25% | 49.256,00 |
| 21.08.2025 | 36,78 | 36,93 | 36,69 | 36,73 | 0,19% | 46.578,00 |
| 20.08.2025 | 36,77 | 36,77 | 36,52 | 36,66 | 0,38% | 45.578,00 |
| 19.08.2025 | 36,30 | 36,64 | 36,28 | 36,52 | 0,41% | 44.605,00 |
| 18.08.2025 | 36,50 | 36,64 | 36,29 | 36,37 | 0,03% | 73.809,00 |
| 15.08.2025 | 36,05 | 36,47 | 36,05 | 36,36 | 0,86% | 75.244,00 |
| 14.08.2025 | 36,02 | 36,11 | 35,85 | 36,05 | 0,00% | 41.968,00 |
| 13.08.2025 | 35,48 | 36,05 | 35,48 | 36,05 | 1,61% | 58.266,00 |
| 12.08.2025 | 35,28 | 35,61 | 35,28 | 35,48 | 0,35% | 69.561,00 |
| 11.08.2025 | 35,31 | 35,56 | 35,23 | 35,36 | 0,35% | 36.583,00 |
| 08.08.2025 | 35,12 | 35,48 | 35,12 | 35,23 | 0,17% | 73.476,00 |
| 07.08.2025 | 35,37 | 35,37 | 35,03 | 35,17 | -0,57% | 67.473,00 |
| 06.08.2025 | 35,68 | 35,99 | 35,31 | 35,37 | -0,65% | 73.045,00 |
| 05.08.2025 | 35,80 | 35,86 | 35,57 | 35,60 | -0,59% | 74.649,00 |
| 04.08.2025 | 36,00 | 36,01 | 35,67 | 35,81 | 0,73% | 63.809,00 |
| 01.08.2025 | 35,45 | 35,79 | 35,37 | 35,55 | 0,03% | 63.215,00 |
| 31.07.2025 | 36,06 | 36,24 | 35,46 | 35,54 | -1,17% | 54.933,00 |
| 30.07.2025 | 36,10 | 36,30 | 35,89 | 35,96 | -0,22% | 59.195,00 |
| 29.07.2025 | 35,86 | 36,24 | 35,86 | 36,04 | -0,69% | 44.367,00 |
| 28.07.2025 | 36,52 | 36,65 | 36,24 | 36,29 | -0,38% | 48.364,00 |
| 25.07.2025 | 36,35 | 36,49 | 36,31 | 36,43 | 0,69% | 35.527,00 |
| 24.07.2025 | 36,29 | 36,43 | 36,18 | 36,18 | -0,60% | 34.019,00 |
| 23.07.2025 | 36,05 | 36,45 | 36,05 | 36,40 | 1,36% | 39.048,00 |