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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 35,68 | 35,98 | 35,61 | 35,91 | 1,24% | 45.717,00 |
| 21.07.2025 | 35,50 | 35,85 | 35,47 | 35,47 | -0,37% | 51.495,00 |
| 18.07.2025 | 35,85 | 36,10 | 35,55 | 35,60 | -0,78% | 41.664,00 |
| 17.07.2025 | 36,00 | 36,19 | 35,81 | 35,88 | -0,47% | 40.683,00 |
| 16.07.2025 | 35,79 | 36,50 | 35,75 | 36,05 | 0,73% | 71.113,00 |
| 15.07.2025 | 36,40 | 36,52 | 35,74 | 35,79 | -1,95% | 57.108,00 |
| 14.07.2025 | 36,50 | 36,67 | 36,37 | 36,50 | 0,08% | 33.609,00 |
| 11.07.2025 | 36,63 | 36,63 | 36,31 | 36,47 | -0,84% | 31.838,00 |
| 10.07.2025 | 36,42 | 37,02 | 36,42 | 36,78 | 0,68% | 36.626,00 |
| 09.07.2025 | 36,60 | 36,60 | 36,36 | 36,53 | 0,41% | 42.678,00 |
| 08.07.2025 | 36,48 | 36,67 | 36,27 | 36,38 | 0,33% | 51.058,00 |
| 07.07.2025 | 36,60 | 36,61 | 36,16 | 36,26 | -1,09% | 35.958,00 |
| 03.07.2025 | 36,64 | 36,76 | 36,58 | 36,66 | 0,05% | 34.108,00 |
| 02.07.2025 | 36,80 | 36,83 | 36,53 | 36,64 | -0,38% | 40.060,00 |
| 01.07.2025 | 36,29 | 37,00 | 36,29 | 36,78 | 0,88% | 52.415,00 |
| 30.06.2025 | 36,39 | 36,50 | 36,21 | 36,46 | 0,66% | 73.000,00 |
| 27.06.2025 | 36,23 | 36,49 | 36,08 | 36,22 | 0,17% | 63.841,00 |
| 26.06.2025 | 36,13 | 36,36 | 36,08 | 36,16 | 0,22% | 40.293,00 |
| 25.06.2025 | 36,00 | 36,21 | 35,59 | 36,08 | 0,17% | 57.842,00 |
| 24.06.2025 | 35,72 | 36,10 | 35,58 | 36,02 | 1,24% | 35.050,00 |
| 23.06.2025 | 35,60 | 35,70 | 35,30 | 35,58 | 0,23% | 52.841,00 |
| 20.06.2025 | 35,83 | 35,89 | 35,43 | 35,50 | -0,45% | 40.207,00 |
| 18.06.2025 | 35,68 | 35,88 | 35,65 | 35,66 | -0,14% | 63.760,00 |
| 17.06.2025 | 36,11 | 36,22 | 35,60 | 35,71 | -1,49% | 54.592,00 |
| 16.06.2025 | 36,20 | 36,45 | 36,08 | 36,25 | 0,11% | 39.045,00 |
| 13.06.2025 | 36,00 | 36,54 | 36,00 | 36,21 | -1,31% | 34.609,00 |
| 12.06.2025 | 36,69 | 36,70 | 36,52 | 36,69 | 0,44% | 26.072,00 |
| 11.06.2025 | 36,56 | 36,71 | 36,46 | 36,53 | -0,03% | 28.222,00 |
| 10.06.2025 | 36,40 | 36,68 | 36,32 | 36,54 | 0,77% | 36.108,00 |
| 09.06.2025 | 36,12 | 36,48 | 36,12 | 36,26 | -0,38% | 28.919,00 |
| 06.06.2025 | 36,38 | 36,41 | 36,17 | 36,40 | 0,80% | 28.714,00 |
| 05.06.2025 | 36,12 | 36,38 | 36,00 | 36,11 | -0,19% | 21.741,00 |
| 04.06.2025 | 36,35 | 36,39 | 36,14 | 36,18 | 0,08% | 20.388,00 |
| 03.06.2025 | 36,02 | 36,30 | 35,97 | 36,15 | -0,14% | 26.370,00 |
| 02.06.2025 | 36,00 | 36,20 | 35,75 | 36,20 | 0,81% | 55.820,00 |
| 30.05.2025 | 35,91 | 36,00 | 35,72 | 35,91 | 0,11% | 53.891,00 |
| 29.05.2025 | 35,65 | 35,95 | 35,57 | 35,87 | 1,16% | 43.477,00 |
| 28.05.2025 | 35,71 | 35,91 | 35,46 | 35,46 | -0,92% | 34.695,00 |
| 27.05.2025 | 35,99 | 35,99 | 35,49 | 35,79 | 1,27% | 64.875,00 |
| 23.05.2025 | 35,20 | 35,50 | 35,20 | 35,34 | -0,42% | 26.095,00 |
| 22.05.2025 | 35,56 | 35,83 | 35,29 | 35,49 | -0,73% | 41.754,00 |
| 21.05.2025 | 36,25 | 36,25 | 35,73 | 35,75 | -1,35% | 48.629,00 |
| 20.05.2025 | 36,32 | 36,40 | 36,01 | 36,24 | 0,28% | 63.242,00 |
| 19.05.2025 | 35,65 | 36,23 | 35,65 | 36,14 | 0,72% | 47.290,00 |
| 16.05.2025 | 35,50 | 36,01 | 35,39 | 35,88 | 1,24% | 54.174,00 |
| 15.05.2025 | 35,34 | 35,44 | 34,93 | 35,44 | -0,45% | 73.254,00 |
| 14.05.2025 | 36,01 | 36,25 | 35,55 | 35,60 | -1,39% | 59.211,00 |
| 13.05.2025 | 36,50 | 36,62 | 36,04 | 36,10 | -1,42% | 68.532,00 |
| 12.05.2025 | 36,30 | 36,82 | 36,25 | 36,62 | 1,16% | 54.731,00 |
| 09.05.2025 | 36,40 | 36,60 | 36,11 | 36,20 | -0,47% | 30.475,00 |
| 08.05.2025 | 36,53 | 36,66 | 36,35 | 36,37 | -0,79% | 46.998,00 |
| 07.05.2025 | 36,72 | 37,02 | 36,40 | 36,66 | 0,25% | 46.170,00 |