13,250$
-0,15%
Echtzeit-Aktienkurs Blackrock Floating Rate Income Strategies Fund Inc
Bid:
Ask:
Aktienkurse zur Blackrock Floating Rate Income Strategies Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,77 | 12,79 | 12,69 | 12,75 | -0,62% | 108.867,00 |
| 14.10.2025 | 12,87 | 12,90 | 12,70 | 12,83 | -0,85% | 66.064,00 |
| 13.10.2025 | 12,91 | 12,95 | 12,74 | 12,94 | 1,01% | 103.487,00 |
| 10.10.2025 | 12,96 | 12,96 | 12,81 | 12,81 | -0,93% | 97.714,00 |
| 09.10.2025 | 12,94 | 13,00 | 12,87 | 12,93 | -0,46% | 174.070,00 |
| 08.10.2025 | 13,03 | 13,04 | 12,93 | 12,99 | 0,31% | 216.552,00 |
| 07.10.2025 | 12,84 | 12,98 | 12,81 | 12,95 | 1,33% | 199.919,00 |
| 06.10.2025 | 12,87 | 12,87 | 12,61 | 12,78 | -1,16% | 180.973,00 |
| 02.10.2025 | 12,96 | 12,99 | 12,93 | 12,93 | -0,31% | 65.658,00 |
| 01.10.2025 | 12,98 | 13,01 | 12,95 | 12,97 | -0,08% | 141.031,00 |
| 30.09.2025 | 12,94 | 13,00 | 12,94 | 12,98 | 0,00% | 188.521,00 |
| 29.09.2025 | 12,91 | 13,04 | 12,91 | 12,98 | 0,39% | 104.892,00 |
| 26.09.2025 | 12,98 | 12,99 | 12,92 | 12,93 | -0,69% | 143.813,00 |
| 25.09.2025 | 13,07 | 13,09 | 12,99 | 13,02 | -0,15% | 134.533,00 |
| 24.09.2025 | 13,14 | 13,14 | 13,02 | 13,04 | -0,53% | 90.364,00 |
| 23.09.2025 | 13,16 | 13,17 | 13,06 | 13,11 | -0,23% | 98.548,00 |
| 22.09.2025 | 13,15 | 13,16 | 13,10 | 13,14 | 0,00% | 77.021,00 |
| 19.09.2025 | 13,13 | 13,15 | 13,09 | 13,14 | 0,08% | 60.796,00 |
| 18.09.2025 | 13,14 | 13,16 | 13,10 | 13,13 | 0,08% | 61.131,00 |
| 17.09.2025 | 13,17 | 13,18 | 13,08 | 13,12 | -0,23% | 88.833,00 |
| 16.09.2025 | 13,19 | 13,23 | 13,14 | 13,15 | -0,30% | 85.674,00 |
| 15.09.2025 | 13,10 | 13,29 | 13,10 | 13,19 | -0,45% | 128.356,00 |
| 12.09.2025 | 13,23 | 13,25 | 13,20 | 13,25 | 0,23% | 68.646,00 |
| 11.09.2025 | 13,27 | 13,27 | 13,20 | 13,22 | -0,15% | 110.209,00 |
| 10.09.2025 | 13,28 | 13,28 | 13,22 | 13,24 | -0,38% | 100.294,00 |
| 09.09.2025 | 13,29 | 13,30 | 13,22 | 13,29 | -0,15% | 144.353,00 |
| 08.09.2025 | 13,38 | 13,38 | 13,28 | 13,31 | -0,30% | 106.771,00 |
| 05.09.2025 | 13,30 | 13,41 | 13,25 | 13,35 | 0,38% | 118.989,00 |
| 04.09.2025 | 13,28 | 13,30 | 13,23 | 13,30 | -0,08% | 78.797,00 |
| 03.09.2025 | 13,26 | 13,31 | 13,25 | 13,31 | 0,23% | 67.969,00 |
| 02.09.2025 | 13,25 | 13,33 | 13,25 | 13,28 | -0,08% | 113.007,00 |
| 29.08.2025 | 13,30 | 13,37 | 13,27 | 13,29 | -0,82% | 197.302,00 |
| 28.08.2025 | 13,34 | 13,40 | 13,31 | 13,40 | 0,68% | 161.245,00 |
| 27.08.2025 | 13,26 | 13,31 | 13,25 | 13,31 | 0,23% | 42.683,00 |
| 26.08.2025 | 13,20 | 13,28 | 13,20 | 13,28 | 0,53% | 61.774,00 |
| 25.08.2025 | 13,23 | 13,27 | 13,21 | 13,21 | -0,15% | 96.147,00 |
| 22.08.2025 | 13,20 | 13,25 | 13,20 | 13,23 | 0,38% | 69.907,00 |
| 21.08.2025 | 13,11 | 13,19 | 13,09 | 13,18 | 0,30% | 44.261,00 |
| 20.08.2025 | 13,19 | 13,20 | 13,14 | 13,14 | -0,23% | 71.314,00 |
| 19.08.2025 | 13,19 | 13,20 | 13,15 | 13,17 | 0,00% | 115.381,00 |
| 18.08.2025 | 13,14 | 13,19 | 13,05 | 13,17 | 0,00% | 94.461,00 |
| 15.08.2025 | 13,16 | 13,18 | 13,14 | 13,17 | -0,53% | 41.154,00 |
| 14.08.2025 | 13,26 | 13,28 | 13,22 | 13,24 | -0,23% | 68.656,00 |
| 13.08.2025 | 13,25 | 13,28 | 13,24 | 13,27 | 0,08% | 64.199,00 |
| 12.08.2025 | 13,22 | 13,26 | 13,20 | 13,26 | 0,15% | 87.340,00 |
| 11.08.2025 | 13,26 | 13,26 | 13,24 | 13,24 | -0,08% | 79.483,00 |
| 08.08.2025 | 13,18 | 13,26 | 13,18 | 13,25 | 0,38% | 57.040,00 |
| 07.08.2025 | 13,27 | 13,27 | 13,19 | 13,20 | -0,60% | 72.731,00 |
| 06.08.2025 | 13,21 | 13,28 | 13,18 | 13,28 | 0,61% | 82.967,00 |
| 05.08.2025 | 13,22 | 13,24 | 13,17 | 13,20 | -0,15% | 56.172,00 |
| 04.08.2025 | 13,21 | 13,24 | 13,18 | 13,22 | 0,15% | 128.668,00 |
| 01.08.2025 | 13,22 | 13,22 | 13,14 | 13,20 | -0,15% | 99.389,00 |
| 31.07.2025 | 13,24 | 13,25 | 13,14 | 13,22 | 0,15% | 116.897,00 |
| 30.07.2025 | 13,18 | 13,22 | 13,16 | 13,20 | 0,23% | 119.415,00 |
| 29.07.2025 | 13,24 | 13,25 | 13,14 | 13,17 | -0,53% | 70.940,00 |
| 28.07.2025 | 13,19 | 13,25 | 13,17 | 13,24 | 0,15% | 98.195,00 |
| 25.07.2025 | 13,21 | 13,25 | 13,18 | 13,22 | 0,00% | 91.575,00 |
| 24.07.2025 | 13,22 | 13,22 | 13,17 | 13,22 | 0,15% | 62.128,00 |
| 23.07.2025 | 13,23 | 13,25 | 13,18 | 13,20 | -0,15% | 52.829,00 |
| 22.07.2025 | 13,22 | 13,22 | 13,17 | 13,22 | 0,15% | 63.688,00 |
| 21.07.2025 | 13,21 | 13,22 | 13,17 | 13,20 | -0,08% | 73.326,00 |
| 18.07.2025 | 13,20 | 13,22 | 13,12 | 13,21 | 0,30% | 112.606,00 |
| 17.07.2025 | 13,15 | 13,19 | 13,13 | 13,17 | -0,15% | 75.394,00 |
| 16.07.2025 | 13,16 | 13,22 | 13,10 | 13,19 | -0,23% | 145.865,00 |
| 15.07.2025 | 13,20 | 13,22 | 13,17 | 13,22 | -0,60% | 105.806,00 |
| 14.07.2025 | 13,24 | 13,31 | 13,18 | 13,30 | 0,53% | 118.387,00 |
| 11.07.2025 | 13,28 | 13,28 | 13,21 | 13,23 | -0,15% | 113.395,00 |
| 10.07.2025 | 13,29 | 13,33 | 13,23 | 13,25 | 0,00% | 90.743,00 |
| 09.07.2025 | 13,32 | 13,32 | 13,23 | 13,25 | -0,23% | 169.694,00 |
| 08.07.2025 | 13,23 | 13,29 | 13,22 | 13,28 | 0,38% | 113.259,00 |
| 07.07.2025 | 13,24 | 13,25 | 13,18 | 13,23 | -0,15% | 83.039,00 |
| 03.07.2025 | 13,24 | 13,33 | 13,20 | 13,25 | 0,30% | 52.273,00 |
| 02.07.2025 | 13,21 | 13,22 | 13,15 | 13,21 | 0,08% | 61.713,00 |
| 01.07.2025 | 13,11 | 13,21 | 13,11 | 13,20 | 0,46% | 166.578,00 |
| 30.06.2025 | 13,06 | 13,15 | 13,03 | 13,14 | 0,77% | 245.442,00 |
| 27.06.2025 | 13,01 | 13,04 | 12,99 | 13,04 | 0,54% | 115.580,00 |
| 26.06.2025 | 12,92 | 13,00 | 12,87 | 12,97 | 0,62% | 157.653,00 |
| 25.06.2025 | 12,97 | 13,00 | 12,85 | 12,89 | -0,54% | 247.155,00 |
| 24.06.2025 | 12,95 | 12,96 | 12,90 | 12,96 | 0,39% | 73.965,00 |
| 23.06.2025 | 12,87 | 12,95 | 12,84 | 12,91 | 0,16% | 109.715,00 |
| 20.06.2025 | 12,90 | 12,93 | 12,85 | 12,89 | 0,31% | 79.172,00 |
| 18.06.2025 | 12,87 | 12,87 | 12,80 | 12,85 | 0,08% | 44.808,00 |
| 17.06.2025 | 12,84 | 12,88 | 12,80 | 12,84 | 0,16% | 64.575,00 |
| 16.06.2025 | 12,95 | 12,96 | 12,81 | 12,82 | -0,77% | 67.543,00 |
| 13.06.2025 | 12,91 | 12,95 | 12,85 | 12,92 | -0,84% | 82.075,00 |
| 12.06.2025 | 12,96 | 13,05 | 12,96 | 13,03 | 0,54% | 128.483,00 |
| 11.06.2025 | 12,90 | 12,98 | 12,90 | 12,96 | 0,48% | 101.324,00 |
| 10.06.2025 | 12,89 | 12,94 | 12,84 | 12,90 | 0,14% | 72.572,00 |
| 09.06.2025 | 12,85 | 12,90 | 12,83 | 12,88 | 0,55% | 95.695,00 |
| 06.06.2025 | 12,84 | 12,84 | 12,78 | 12,81 | -0,08% | 74.681,00 |
| 05.06.2025 | 12,74 | 12,82 | 12,73 | 12,82 | 0,79% | 180.748,00 |
| 04.06.2025 | 12,78 | 12,82 | 12,69 | 12,72 | -0,78% | 78.755,00 |
| 03.06.2025 | 12,77 | 12,82 | 12,68 | 12,82 | 0,47% | 102.385,00 |
| 02.06.2025 | 12,60 | 12,78 | 12,60 | 12,76 | 0,39% | 100.233,00 |
| 30.05.2025 | 12,77 | 12,78 | 12,60 | 12,71 | -0,47% | 95.674,00 |
| 29.05.2025 | 12,55 | 12,77 | 12,55 | 12,77 | 0,95% | 134.082,00 |
| 28.05.2025 | 12,55 | 12,65 | 12,53 | 12,65 | 0,40% | 97.825,00 |
| 27.05.2025 | 12,67 | 12,68 | 12,53 | 12,60 | 0,08% | 88.453,00 |
| 23.05.2025 | 12,57 | 12,59 | 12,48 | 12,59 | -0,08% | 64.821,00 |
| 22.05.2025 | 12,41 | 12,60 | 12,41 | 12,60 | 1,04% | 154.640,00 |