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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 41,08 | 41,25 | 40,72 | 41,25 | 0,15% | 1,00 |
| 05.03.2026 | 41,90 | 41,94 | 41,11 | 41,19 | -2,39% | 1,00 |
| 04.03.2026 | 42,20 | 42,25 | 41,79 | 42,20 | -0,09% | 1,00 |
| 03.03.2026 | 42,30 | 42,42 | 41,70 | 42,24 | -0,87% | 1,00 |
| 02.03.2026 | 42,51 | 42,72 | 41,95 | 42,61 | -0,02% | 1,00 |
| 27.02.2026 | 42,27 | 42,74 | 42,03 | 42,62 | 0,76% | 1,00 |
| 26.02.2026 | 42,20 | 42,30 | 41,90 | 42,30 | 0,00% | 1,00 |
| 25.02.2026 | 42,37 | 42,44 | 42,09 | 42,30 | 0,05% | 1,00 |
| 24.02.2026 | 42,22 | 42,63 | 42,14 | 42,28 | 0,18% | 1,00 |
| 23.02.2026 | 41,77 | 42,50 | 41,61 | 42,20 | 0,93% | 1,00 |
| 20.02.2026 | 42,16 | 42,27 | 41,65 | 41,81 | -0,43% | 53.740,00 |
| 19.02.2026 | 42,00 | 42,27 | 41,94 | 41,99 | -0,87% | 42.645,00 |
| 18.02.2026 | 42,55 | 42,63 | 42,19 | 42,36 | -0,09% | 56.285,00 |
| 17.02.2026 | 42,17 | 42,50 | 42,16 | 42,40 | 0,78% | 39.479,00 |
| 13.02.2026 | 41,81 | 42,30 | 41,81 | 42,07 | -0,19% | 28.108,00 |
| 12.02.2026 | 41,95 | 42,24 | 41,90 | 42,15 | 0,62% | 31.307,00 |
| 11.02.2026 | 41,84 | 42,19 | 41,84 | 41,89 | -0,07% | 21.921,00 |
| 10.02.2026 | 42,09 | 42,22 | 41,87 | 41,92 | -0,40% | 26.935,00 |
| 09.02.2026 | 42,23 | 42,23 | 41,90 | 42,09 | -0,02% | 38.154,00 |
| 06.02.2026 | 41,81 | 42,25 | 41,65 | 42,10 | 0,74% | 21.821,00 |
| 05.02.2026 | 41,65 | 42,35 | 41,60 | 41,79 | 0,12% | 28.436,00 |
| 04.02.2026 | 42,16 | 42,23 | 41,59 | 41,74 | -0,50% | 39.703,00 |
| 03.02.2026 | 42,40 | 42,40 | 41,70 | 41,95 | -0,47% | 43.664,00 |
| 02.02.2026 | 41,97 | 42,37 | 41,75 | 42,15 | 0,67% | 34.495,00 |
| 30.01.2026 | 41,52 | 41,98 | 41,38 | 41,87 | 0,77% | 31.797,00 |
| 29.01.2026 | 41,41 | 41,56 | 41,21 | 41,55 | 0,24% | 57.810,00 |
| 28.01.2026 | 41,51 | 41,74 | 41,30 | 41,45 | -0,98% | 31.229,00 |
| 27.01.2026 | 41,84 | 41,96 | 41,67 | 41,86 | -0,71% | 54.924,00 |
| 26.01.2026 | 42,13 | 42,38 | 42,13 | 42,16 | -0,07% | 29.890,00 |
| 23.01.2026 | 42,35 | 42,35 | 42,01 | 42,19 | -0,28% | 42.232,00 |
| 22.01.2026 | 41,91 | 42,51 | 41,77 | 42,31 | 0,81% | 45.060,00 |
| 21.01.2026 | 41,39 | 41,99 | 41,01 | 41,97 | 1,70% | 25.627,00 |
| 20.01.2026 | 41,22 | 41,50 | 41,01 | 41,27 | -1,05% | 34.541,00 |
| 16.01.2026 | 41,85 | 42,05 | 41,68 | 41,71 | -0,43% | 31.647,00 |
| 15.01.2026 | 42,09 | 42,46 | 41,69 | 41,89 | -0,43% | 40.680,00 |
| 14.01.2026 | 41,79 | 42,15 | 41,64 | 42,07 | 0,72% | 37.788,00 |
| 13.01.2026 | 42,08 | 42,08 | 41,76 | 41,77 | -0,29% | 24.239,00 |
| 12.01.2026 | 42,00 | 42,00 | 41,58 | 41,89 | -0,12% | 33.721,00 |
| 09.01.2026 | 41,76 | 42,04 | 41,76 | 41,94 | 0,26% | 29.702,00 |
| 08.01.2026 | 42,18 | 42,35 | 41,72 | 41,83 | -0,55% | 45.687,00 |
| 07.01.2026 | 41,64 | 42,23 | 41,64 | 42,06 | 1,32% | 65.028,00 |
| 06.01.2026 | 40,88 | 41,58 | 40,80 | 41,51 | 1,34% | 44.657,00 |
| 05.01.2026 | 40,99 | 41,50 | 40,55 | 40,96 | -0,56% | 53.121,00 |
| 02.01.2026 | 41,29 | 41,29 | 40,86 | 41,19 | 0,15% | 42.319,00 |
| 31.12.2025 | 41,43 | 41,43 | 41,13 | 41,13 | -0,70% | 43.445,00 |
| 30.12.2025 | 41,37 | 41,45 | 41,18 | 41,42 | 0,29% | 32.884,00 |
| 29.12.2025 | 41,24 | 41,45 | 41,11 | 41,30 | -0,19% | 34.880,00 |
| 26.12.2025 | 41,42 | 41,46 | 41,25 | 41,38 | -0,07% | 28.659,00 |
| 24.12.2025 | 41,20 | 41,41 | 41,17 | 41,41 | 0,66% | 15.461,00 |
| 23.12.2025 | 41,03 | 41,37 | 41,00 | 41,14 | -0,31% | 32.649,00 |
| 22.12.2025 | 40,80 | 41,34 | 40,80 | 41,27 | 0,58% | 34.696,00 |
| 19.12.2025 | 40,77 | 41,18 | 40,70 | 41,03 | 0,77% | 56.555,00 |
| 18.12.2025 | 40,57 | 40,90 | 40,57 | 40,72 | 0,48% | 52.968,00 |
| 17.12.2025 | 40,41 | 40,72 | 40,41 | 40,52 | -0,20% | 48.097,00 |
| 16.12.2025 | 41,11 | 41,12 | 40,55 | 40,60 | -1,14% | 59.125,00 |
| 15.12.2025 | 40,86 | 41,09 | 40,68 | 41,07 | 1,31% | 32.642,00 |
| 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 |