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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,08 | 11,14 | 11,03 | 11,11 | 0,91% | 150.229,00 |
| 16.04.2026 | 10,96 | 11,01 | 10,96 | 11,01 | 0,46% | 75.373,00 |
| 15.04.2026 | 10,99 | 11,00 | 10,94 | 10,96 | -1,08% | 92.478,00 |
| 14.04.2026 | 11,09 | 11,11 | 11,05 | 11,08 | 0,45% | 145.897,00 |
| 13.04.2026 | 11,09 | 11,09 | 11,01 | 11,03 | -0,27% | 126.169,00 |
| 10.04.2026 | 11,17 | 11,17 | 11,02 | 11,06 | -0,72% | 115.852,00 |
| 09.04.2026 | 11,18 | 11,19 | 11,11 | 11,14 | -0,09% | 94.425,00 |
| 08.04.2026 | 11,11 | 11,18 | 11,04 | 11,15 | 1,09% | 145.292,00 |
| 07.04.2026 | 10,95 | 11,03 | 10,91 | 11,03 | 1,01% | 126.921,00 |
| 06.04.2026 | 10,84 | 10,93 | 10,75 | 10,92 | 1,11% | 150.845,00 |
| 02.04.2026 | 10,93 | 10,94 | 10,77 | 10,80 | -1,82% | 208.886,00 |
| 01.04.2026 | 11,05 | 11,07 | 10,98 | 11,00 | -0,18% | 158.567,00 |
| 31.03.2026 | 10,64 | 11,03 | 10,62 | 11,02 | 3,86% | 277.135,00 |
| 30.03.2026 | 10,57 | 10,64 | 10,54 | 10,61 | 0,66% | 184.699,00 |
| 27.03.2026 | 10,70 | 10,70 | 10,50 | 10,54 | -1,40% | 137.831,00 |
| 26.03.2026 | 10,84 | 10,84 | 10,66 | 10,69 | -1,38% | 99.624,00 |
| 25.03.2026 | 10,88 | 10,90 | 10,78 | 10,84 | 0,09% | 133.546,00 |
| 24.03.2026 | 10,76 | 10,87 | 10,69 | 10,83 | -0,09% | 161.534,00 |
| 23.03.2026 | 10,94 | 10,97 | 10,81 | 10,84 | 0,00% | 171.660,00 |
| 20.03.2026 | 10,92 | 10,93 | 10,84 | 10,84 | -0,73% | 146.349,00 |
| 19.03.2026 | 10,90 | 10,93 | 10,82 | 10,92 | 0,18% | 104.521,00 |
| 18.03.2026 | 10,84 | 10,93 | 10,84 | 10,90 | 0,46% | 115.660,00 |
| 17.03.2026 | 10,84 | 10,88 | 10,82 | 10,85 | 0,46% | 155.203,00 |
| 16.03.2026 | 10,69 | 10,82 | 10,69 | 10,80 | 1,41% | 298.640,00 |
| 13.03.2026 | 10,89 | 10,96 | 10,57 | 10,65 | -2,92% | 378.025,00 |
| 12.03.2026 | 11,04 | 11,15 | 10,92 | 10,97 | -0,63% | 211.417,00 |
| 11.03.2026 | 10,96 | 11,04 | 10,96 | 11,04 | 0,64% | 234.459,00 |
| 10.03.2026 | 10,96 | 11,04 | 10,93 | 10,97 | 0,27% | 1,00 |
| 09.03.2026 | 11,00 | 11,01 | 10,81 | 10,94 | -0,91% | 1,00 |
| 06.03.2026 | 11,17 | 11,17 | 11,00 | 11,04 | -1,16% | 1,00 |
| 05.03.2026 | 11,30 | 11,30 | 11,16 | 11,17 | -0,89% | 1,00 |
| 04.03.2026 | 11,16 | 11,27 | 11,14 | 11,27 | 1,17% | 1,00 |
| 03.03.2026 | 11,16 | 11,18 | 11,08 | 11,14 | -0,36% | 1,00 |
| 02.03.2026 | 11,16 | 11,20 | 11,11 | 11,18 | 0,18% | 1,00 |
| 27.02.2026 | 11,22 | 11,26 | 11,14 | 11,16 | -0,80% | 1,00 |
| 26.02.2026 | 11,34 | 11,35 | 11,22 | 11,25 | -0,35% | 1,00 |
| 25.02.2026 | 11,35 | 11,35 | 11,26 | 11,29 | 0,00% | 1,00 |
| 24.02.2026 | 11,28 | 11,29 | 11,24 | 11,29 | 0,09% | 1,00 |
| 23.02.2026 | 11,35 | 11,35 | 11,24 | 11,28 | -0,70% | 1,00 |
| 20.02.2026 | 11,37 | 11,46 | 11,36 | 11,36 | -0,44% | 132.876,00 |
| 19.02.2026 | 11,46 | 11,51 | 11,40 | 11,41 | -0,78% | 237.870,00 |
| 18.02.2026 | 11,51 | 11,52 | 11,45 | 11,50 | 0,09% | 131.212,00 |
| 17.02.2026 | 11,54 | 11,58 | 11,48 | 11,49 | -1,20% | 296.448,00 |
| 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 | 11,81 | 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 |