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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,80 | 44,01 | 43,20 | 43,53 | -1,16% | 70.329,00 |
| 29.07.2026 | 43,86 | 44,33 | 43,77 | 44,04 | 0,39% | 30.525,00 |
| 28.07.2026 | 43,64 | 43,96 | 43,18 | 43,87 | 1,69% | 62.907,00 |
| 27.07.2026 | 42,99 | 43,35 | 42,96 | 43,14 | 0,68% | 32.229,00 |
| 24.07.2026 | 42,88 | 43,20 | 42,64 | 42,85 | 1,01% | 46.545,00 |
| 23.07.2026 | 42,43 | 42,69 | 42,24 | 42,42 | 0,14% | 48.988,00 |
| 22.07.2026 | 42,70 | 42,82 | 42,25 | 42,36 | -0,56% | 26.502,00 |
| 21.07.2026 | 42,29 | 42,60 | 42,15 | 42,60 | 0,52% | 38.239,00 |
| 20.07.2026 | 42,58 | 42,92 | 42,26 | 42,38 | -0,42% | 44.893,00 |
| 17.07.2026 | 42,53 | 42,96 | 42,14 | 42,56 | -0,14% | 56.968,00 |
| 16.07.2026 | 42,51 | 42,85 | 42,44 | 42,62 | 0,83% | 40.120,00 |
| 15.07.2026 | 42,24 | 42,51 | 42,00 | 42,27 | -0,56% | 58.210,00 |
| 14.07.2026 | 42,85 | 42,85 | 42,03 | 42,51 | -1,02% | 24.869,00 |
| 13.07.2026 | 43,07 | 43,51 | 42,77 | 42,95 | -0,14% | 57.759,00 |
| 10.07.2026 | 43,55 | 43,55 | 43,00 | 43,01 | -1,06% | 22.008,00 |
| 09.07.2026 | 43,51 | 43,69 | 43,35 | 43,47 | -0,14% | 15.176,00 |
| 08.07.2026 | 44,02 | 44,02 | 43,44 | 43,53 | -0,98% | 35.288,00 |
| 07.07.2026 | 43,85 | 44,35 | 43,70 | 43,96 | 0,94% | 59.986,00 |
| 06.07.2026 | 43,87 | 43,88 | 43,17 | 43,55 | -0,23% | 41.382,00 |
| 02.07.2026 | 43,00 | 43,82 | 42,86 | 43,65 | 1,44% | 57.573,00 |
| 01.07.2026 | 42,90 | 43,14 | 42,51 | 43,03 | 0,19% | 46.366,00 |
| 30.06.2026 | 42,97 | 42,97 | 42,22 | 42,95 | 0,09% | 54.531,00 |
| 29.06.2026 | 42,74 | 42,96 | 42,58 | 42,91 | 1,18% | 77.762,00 |
| 26.06.2026 | 41,69 | 42,50 | 41,63 | 42,41 | 2,07% | 60.736,00 |
| 25.06.2026 | 40,81 | 41,62 | 40,81 | 41,55 | 2,04% | 42.801,00 |
| 24.06.2026 | 40,50 | 40,85 | 39,99 | 40,72 | 1,02% | 34.491,00 |
| 23.06.2026 | 39,93 | 40,51 | 39,93 | 40,31 | 1,08% | 39.104,00 |
| 22.06.2026 | 39,85 | 40,23 | 39,78 | 39,88 | 0,20% | 35.756,00 |
| 18.06.2026 | 40,04 | 40,16 | 39,63 | 39,80 | -0,28% | 51.724,00 |
| 17.06.2026 | 40,27 | 40,43 | 39,86 | 39,91 | -0,77% | 47.711,00 |
| 16.06.2026 | 40,42 | 40,57 | 40,18 | 40,22 | -0,49% | 37.977,00 |
| 15.06.2026 | 40,70 | 40,78 | 40,37 | 40,42 | -1,27% | 40.094,00 |
| 12.06.2026 | 40,95 | 41,10 | 40,44 | 40,94 | 0,12% | 45.576,00 |
| 11.06.2026 | 40,25 | 40,97 | 40,25 | 40,89 | 1,44% | 52.260,00 |
| 10.06.2026 | 40,66 | 40,77 | 40,28 | 40,31 | -0,42% | 49.467,00 |
| 09.06.2026 | 40,38 | 41,00 | 40,30 | 40,48 | 0,70% | 53.439,00 |
| 08.06.2026 | 40,12 | 40,45 | 40,03 | 40,20 | 0,65% | 42.689,00 |
| 05.06.2026 | 40,50 | 40,65 | 39,82 | 39,94 | 0,18% | 43.656,00 |
| 04.06.2026 | 39,37 | 40,14 | 39,37 | 39,87 | 1,68% | 41.213,00 |
| 03.06.2026 | 39,15 | 39,85 | 39,15 | 39,21 | -0,31% | 70.537,00 |
| 02.06.2026 | 39,96 | 39,96 | 39,10 | 39,33 | -1,68% | 67.526,00 |
| 01.06.2026 | 40,23 | 40,23 | 39,81 | 40,00 | -0,57% | 53.169,00 |
| 29.05.2026 | 40,27 | 40,48 | 40,00 | 40,23 | 0,27% | 41.838,00 |
| 28.05.2026 | 39,65 | 40,19 | 39,65 | 40,12 | 1,16% | 54.559,00 |
| 27.05.2026 | 39,69 | 39,95 | 39,52 | 39,66 | 0,00% | 27.092,00 |
| 26.05.2026 | 39,61 | 39,89 | 39,37 | 39,66 | 0,13% | 28.941,00 |
| 22.05.2026 | 39,27 | 39,82 | 39,27 | 39,61 | 0,94% | 63.350,00 |
| 21.05.2026 | 39,24 | 39,33 | 38,87 | 39,24 | -0,08% | 37.738,00 |
| 20.05.2026 | 39,12 | 39,41 | 39,05 | 39,27 | 0,61% | 44.732,00 |
| 19.05.2026 | 38,60 | 39,15 | 38,45 | 39,03 | 1,04% | 26.547,00 |
| 18.05.2026 | 38,47 | 39,05 | 38,46 | 38,63 | -0,10% | 61.710,00 |
| 15.05.2026 | 39,14 | 39,31 | 38,57 | 38,67 | -2,42% | 33.375,00 |
| 14.05.2026 | 39,58 | 39,86 | 39,41 | 39,63 | 0,20% | 67.822,00 |
| 13.05.2026 | 39,34 | 39,84 | 39,32 | 39,55 | 0,38% | 75.065,00 |
| 12.05.2026 | 38,84 | 39,54 | 38,80 | 39,40 | 1,65% | 60.610,00 |
| 11.05.2026 | 38,90 | 39,31 | 38,75 | 38,76 | -0,54% | 66.636,00 |
| 08.05.2026 | 39,18 | 39,21 | 38,80 | 38,97 | -0,49% | 73.412,00 |
| 07.05.2026 | 39,26 | 39,45 | 39,11 | 39,16 | -0,23% | 44.304,00 |
| 06.05.2026 | 39,46 | 39,50 | 39,10 | 39,25 | -0,13% | 48.466,00 |
| 05.05.2026 | 39,44 | 39,44 | 39,09 | 39,30 | 0,43% | 66.556,00 |
| 04.05.2026 | 39,10 | 39,34 | 39,00 | 39,13 | -0,66% | 45.287,00 |
| 01.05.2026 | 39,52 | 39,52 | 39,20 | 39,39 | 0,18% | 36.506,00 |
| 30.04.2026 | 39,12 | 39,46 | 38,92 | 39,32 | 1,58% | 98.189,00 |
| 29.04.2026 | 38,72 | 38,99 | 38,25 | 38,71 | -0,46% | 95.355,00 |
| 28.04.2026 | 39,13 | 39,26 | 38,87 | 38,89 | -0,46% | 40.523,00 |
| 27.04.2026 | 38,99 | 39,38 | 38,87 | 39,07 | -0,13% | 57.023,00 |
| 24.04.2026 | 39,33 | 39,46 | 38,78 | 39,12 | -1,24% | 40.340,00 |
| 23.04.2026 | 39,56 | 39,80 | 39,07 | 39,61 | 0,53% | 44.925,00 |
| 22.04.2026 | 39,35 | 39,89 | 39,35 | 39,40 | 0,38% | 34.068,00 |
| 21.04.2026 | 39,61 | 39,84 | 39,21 | 39,25 | -1,01% | 36.751,00 |
| 20.04.2026 | 39,93 | 40,13 | 39,60 | 39,65 | -0,68% | 33.193,00 |
| 17.04.2026 | 39,85 | 40,10 | 39,85 | 39,92 | 0,60% | 30.751,00 |
| 16.04.2026 | 39,82 | 40,14 | 39,65 | 39,68 | -1,02% | 24.687,00 |
| 15.04.2026 | 39,97 | 40,20 | 39,79 | 40,09 | 0,10% | 42.079,00 |
| 14.04.2026 | 39,63 | 40,39 | 39,46 | 40,05 | 1,62% | 51.620,00 |
| 13.04.2026 | 39,05 | 39,66 | 39,04 | 39,41 | 0,33% | 46.400,00 |
| 10.04.2026 | 39,41 | 39,60 | 39,00 | 39,28 | -0,63% | 31.536,00 |
| 09.04.2026 | 39,00 | 39,68 | 39,00 | 39,53 | 0,82% | 29.267,00 |
| 08.04.2026 | 39,06 | 40,24 | 38,67 | 39,21 | 2,03% | 59.180,00 |
| 07.04.2026 | 38,58 | 38,65 | 38,10 | 38,43 | 0,21% | 23.859,00 |
| 06.04.2026 | 38,94 | 39,18 | 38,35 | 38,35 | -1,13% | 47.544,00 |
| 02.04.2026 | 38,35 | 39,14 | 38,21 | 38,79 | 0,78% | 36.009,00 |
| 01.04.2026 | 38,56 | 39,74 | 38,44 | 38,49 | -0,05% | 67.614,00 |
| 31.03.2026 | 38,28 | 38,71 | 38,00 | 38,51 | 1,74% | 108.342,00 |
| 30.03.2026 | 38,38 | 38,38 | 37,53 | 37,85 | 0,48% | 61.450,00 |
| 27.03.2026 | 39,49 | 39,49 | 37,51 | 37,67 | -3,93% | 138.294,00 |
| 26.03.2026 | 39,30 | 39,69 | 39,12 | 39,21 | -0,36% | 36.365,00 |
| 25.03.2026 | 39,04 | 39,59 | 39,00 | 39,35 | 1,16% | 27.764,00 |
| 24.03.2026 | 39,05 | 39,09 | 38,88 | 38,90 | -1,12% | 31.239,00 |
| 23.03.2026 | 39,31 | 39,71 | 39,15 | 39,34 | 1,73% | 102.684,00 |
| 20.03.2026 | 39,00 | 39,42 | 38,63 | 38,67 | -1,10% | 49.226,00 |
| 19.03.2026 | 39,28 | 39,41 | 39,06 | 39,10 | -0,48% | 24.071,00 |
| 18.03.2026 | 39,57 | 39,57 | 39,26 | 39,29 | -1,28% | 27.455,00 |
| 17.03.2026 | 39,88 | 40,23 | 39,74 | 39,80 | -0,25% | 28.469,00 |
| 16.03.2026 | 39,82 | 40,25 | 39,77 | 39,90 | 0,45% | 27.817,00 |
| 13.03.2026 | 40,00 | 40,43 | 39,58 | 39,72 | -1,27% | 30.852,00 |
| 12.03.2026 | 40,65 | 40,67 | 40,05 | 40,23 | -1,66% | 26.913,00 |
| 11.03.2026 | 40,95 | 40,95 | 40,51 | 40,91 | 0,00% | 14.863,00 |
| 10.03.2026 | 41,02 | 41,06 | 40,49 | 40,91 | -0,12% | 1,00 |
| 09.03.2026 | 40,80 | 41,44 | 40,54 | 40,96 | -0,70% | 1,00 |