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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,65 | 11,65 | 11,57 | 11,63 | -0,85% | 135.993,00 |
| 12.02.2026 | 11,78 | 11,80 | 11,70 | 11,73 | -0,42% | 119.753,00 |
| 11.02.2026 | 11,76 | 11,78 | 11,71 | 11,78 | 0,60% | 131.414,00 |
| 10.02.2026 | 11,73 | 11,73 | 11,68 | 11,71 | 0,00% | 98.363,00 |
| 09.02.2026 | 11,73 | 11,74 | 11,60 | 11,71 | 0,17% | 149.190,00 |
| 06.02.2026 | 11,65 | 11,71 | 11,65 | 11,69 | 0,26% | 152.420,00 |
| 05.02.2026 | 11,69 | 11,70 | 11,63 | 11,66 | -0,34% | 136.002,00 |
| 04.02.2026 | 11,72 | 11,73 | 11,63 | 11,70 | -0,09% | 159.244,00 |
| 03.02.2026 | 11,71 | 11,72 | 11,63 | 11,71 | 0,26% | 143.945,00 |
| 02.02.2026 | 11,82 | 11,83 | 11,65 | 11,68 | -0,68% | 292.962,00 |
| 30.01.2026 | 11,81 | 11,82 | 11,71 | 11,76 | -0,34% | 190.405,00 |
| 29.01.2026 | 11,89 | 11,89 | 11,73 | 11,80 | -0,59% | 273.018,00 |
| 28.01.2026 | 11,92 | 11,93 | 11,84 | 11,87 | -0,17% | 74.538,00 |
| 27.01.2026 | 11,90 | 11,92 | 11,83 | 11,89 | 0,17% | 132.172,00 |
| 26.01.2026 | 11,98 | 11,98 | 11,82 | 11,87 | -0,75% | 234.594,00 |
| 23.01.2026 | 11,98 | 11,99 | 11,93 | 11,96 | 0,17% | 132.322,00 |
| 22.01.2026 | 12,03 | 12,03 | 11,94 | 11,94 | -0,33% | 94.604,00 |
| 21.01.2026 | 11,96 | 12,03 | 11,93 | 11,98 | 0,42% | 154.272,00 |
| 20.01.2026 | 11,90 | 11,95 | 11,88 | 11,93 | -1,24% | 134.748,00 |
| 16.01.2026 | 12,12 | 12,15 | 12,03 | 12,08 | 0,00% | 1.250.110,00 |
| 15.01.2026 | 12,19 | 12,23 | 12,06 | 12,08 | -0,74% | 284.033,00 |
| 14.01.2026 | 12,18 | 12,18 | 12,07 | 12,17 | -0,08% | 296.638,00 |
| 13.01.2026 | 12,13 | 12,20 | 12,05 | 12,18 | 0,50% | 318.070,00 |
| 12.01.2026 | 11,98 | 12,12 | 11,92 | 12,12 | 1,25% | 335.654,00 |
| 09.01.2026 | 12,00 | 12,00 | 11,92 | 11,97 | -0,17% | 114.571,00 |
| 08.01.2026 | 11,87 | 11,99 | 11,87 | 11,99 | 0,59% | 207.350,00 |
| 07.01.2026 | 11,86 | 11,93 | 11,86 | 11,92 | 0,59% | 311.251,00 |
| 06.01.2026 | 11,87 | 11,89 | 11,84 | 11,85 | 0,08% | 302.284,00 |
| 05.01.2026 | 11,79 | 11,84 | 11,72 | 11,84 | 0,59% | 281.767,00 |
| 02.01.2026 | 11,75 | 11,78 | 11,73 | 11,77 | -0,08% | 326.192,00 |
| 31.12.2025 | 11,71 | 11,82 | 11,68 | 11,78 | 0,51% | 619.396,00 |
| 30.12.2025 | 11,75 | 11,82 | 11,62 | 11,72 | 0,00% | 589.901,00 |
| 29.12.2025 | 11,87 | 11,88 | 11,72 | 11,72 | -1,10% | 403.404,00 |
| 26.12.2025 | 11,77 | 11,88 | 11,77 | 11,85 | 1,02% | 203.595,00 |
| 24.12.2025 | 11,69 | 11,76 | 11,69 | 11,73 | 0,26% | 104.105,00 |
| 23.12.2025 | 11,72 | 11,78 | 11,69 | 11,70 | -0,09% | 234.314,00 |
| 22.12.2025 | 11,68 | 11,80 | 11,68 | 11,71 | -0,76% | 434.951,00 |
| 19.12.2025 | 11,73 | 11,83 | 11,70 | 11,80 | 0,85% | 335.811,00 |
| 18.12.2025 | 11,71 | 11,75 | 11,69 | 11,70 | -0,09% | 279.117,00 |
| 17.12.2025 | 11,68 | 11,73 | 11,67 | 11,71 | 0,17% | 145.925,00 |
| 16.12.2025 | 11,68 | 11,71 | 11,65 | 11,69 | 0,17% | 295.199,00 |
| 15.12.2025 | 11,65 | 11,70 | 11,62 | 11,67 | 0,43% | 292.758,00 |
| 12.12.2025 | 11,66 | 11,66 | 11,57 | 11,62 | -0,34% | 148.557,00 |
| 11.12.2025 | 11,59 | 11,67 | 11,57 | 11,66 | 0,09% | 255.979,00 |
| 10.12.2025 | 11,58 | 11,68 | 11,56 | 11,65 | 0,60% | 265.822,00 |
| 09.12.2025 | 11,63 | 11,68 | 11,55 | 11,58 | -0,77% | 269.836,00 |
| 08.12.2025 | 11,79 | 11,79 | 11,60 | 11,67 | -1,02% | 690.973,00 |
| 05.12.2025 | 11,88 | 11,88 | 11,77 | 11,79 | -0,76% | 207.201,00 |
| 04.12.2025 | 11,83 | 11,88 | 11,73 | 11,88 | 0,85% | 216.555,00 |
| 03.12.2025 | 11,73 | 11,79 | 11,64 | 11,78 | 0,60% | 279.575,00 |
| 02.12.2025 | 11,76 | 11,76 | 11,59 | 11,71 | -0,17% | 259.331,00 |
| 01.12.2025 | 11,88 | 11,94 | 11,71 | 11,73 | -1,68% | 359.674,00 |
| 28.11.2025 | 11,91 | 11,95 | 11,88 | 11,93 | 0,08% | 139.649,00 |
| 26.11.2025 | 11,84 | 11,96 | 11,84 | 11,92 | 0,34% | 222.210,00 |
| 25.11.2025 | 11,84 | 11,91 | 11,81 | 11,88 | 0,25% | 166.843,00 |
| 24.11.2025 | 11,77 | 11,85 | 11,64 | 11,85 | 1,11% | 238.965,00 |
| 21.11.2025 | 11,75 | 11,81 | 11,68 | 11,72 | -0,42% | 274.496,00 |
| 20.11.2025 | 11,98 | 11,98 | 11,76 | 11,77 | -1,18% | 265.553,00 |
| 19.11.2025 | 11,99 | 11,99 | 11,85 | 11,91 | -0,33% | 140.144,00 |
| 18.11.2025 | 12,05 | 12,13 | 11,88 | 11,95 | -1,08% | 268.526,00 |
| 17.11.2025 | 12,09 | 12,13 | 12,05 | 12,08 | -0,25% | 85.357,00 |
| 14.11.2025 | 12,10 | 12,11 | 12,08 | 12,11 | -1,14% | 192.813,00 |
| 13.11.2025 | 12,30 | 12,30 | 12,22 | 12,25 | -0,33% | 129.285,00 |
| 12.11.2025 | 12,38 | 12,40 | 12,24 | 12,29 | -0,57% | 99.964,00 |
| 11.11.2025 | 12,38 | 12,43 | 12,33 | 12,36 | 0,00% | 88.499,00 |
| 10.11.2025 | 12,42 | 12,52 | 12,33 | 12,36 | 0,00% | 149.407,00 |
| 07.11.2025 | 12,49 | 12,49 | 12,32 | 12,36 | -0,80% | 186.229,00 |
| 06.11.2025 | 12,52 | 12,55 | 12,44 | 12,46 | -0,16% | 160.040,00 |
| 05.11.2025 | 12,50 | 12,53 | 12,47 | 12,48 | -0,24% | 104.948,00 |
| 04.11.2025 | 12,55 | 12,63 | 12,50 | 12,51 | -0,32% | 310.605,00 |
| 03.11.2025 | 12,66 | 12,71 | 12,55 | 12,55 | -1,10% | 78.173,00 |
| 31.10.2025 | 12,62 | 12,69 | 12,55 | 12,69 | 1,28% | 151.175,00 |
| 30.10.2025 | 12,45 | 12,55 | 12,43 | 12,53 | 0,16% | 107.633,00 |
| 29.10.2025 | 12,55 | 12,57 | 12,46 | 12,51 | -0,24% | 140.391,00 |
| 28.10.2025 | 12,55 | 12,59 | 12,49 | 12,54 | 0,24% | 122.944,00 |
| 27.10.2025 | 12,58 | 12,64 | 12,49 | 12,51 | 0,00% | 134.715,00 |
| 24.10.2025 | 12,49 | 12,56 | 12,47 | 12,51 | 0,24% | 94.610,00 |
| 23.10.2025 | 12,47 | 12,58 | 12,45 | 12,48 | 0,00% | 132.679,00 |
| 22.10.2025 | 12,50 | 12,54 | 12,46 | 12,48 | -0,16% | 89.685,00 |
| 21.10.2025 | 12,40 | 12,55 | 12,39 | 12,50 | 0,32% | 94.117,00 |
| 20.10.2025 | 12,50 | 12,58 | 12,45 | 12,46 | 0,08% | 218.010,00 |
| 17.10.2025 | 12,59 | 12,62 | 12,44 | 12,45 | -1,19% | 204.234,00 |
| 16.10.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -1,18% | 127.783,00 |
| 15.10.2025 | 12,73 | 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 |