Blackrock Capital and Income Strategies Fund Inc
[WKN: A0ML5L | ISIN: US09256A1097]
Aktienkurse
21,190$
Echtzeit-Aktienkurs Blackrock Capital and Income Strategies Fund Inc
Bid: Ask:

Aktienkurse zur Blackrock Capital and Income Strategies Fund Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 18,68 18,87 18,45 18,50 -0,48% 112.556,00
12.03.2025 18,65 18,90 18,54 18,59 0,49% 92.276,00
11.03.2025 18,68 18,75 18,30 18,50 -1,07% 200.082,00
10.03.2025 19,00 19,10 18,61 18,70 -2,60% 142.783,00
07.03.2025 19,26 19,29 18,98 19,20 -0,57% 206.552,00
06.03.2025 19,56 19,63 19,22 19,31 -2,28% 205.060,00
05.03.2025 19,56 19,77 19,50 19,76 1,02% 154.395,00
04.03.2025 19,80 19,81 19,38 19,56 -1,81% 182.511,00
03.03.2025 20,37 20,44 19,85 19,92 -1,78% 216.098,00
28.02.2025 20,17 20,40 20,05 20,28 1,00% 94.436,00
27.02.2025 20,21 20,39 20,05 20,08 -0,50% 74.937,00
26.02.2025 20,32 20,39 20,10 20,18 -0,49% 85.711,00
25.02.2025 20,47 20,57 20,25 20,28 -0,88% 81.204,00
24.02.2025 20,75 20,87 20,42 20,46 -1,11% 84.753,00
21.02.2025 20,98 20,99 20,62 20,69 -1,24% 78.509,00
20.02.2025 20,99 21,02 20,89 20,95 -0,24% 66.271,00
19.02.2025 20,96 21,08 20,96 21,00 -0,28% 74.345,00
18.02.2025 21,04 21,10 21,01 21,06 0,10% 85.251,00
14.02.2025 21,10 21,14 20,98 21,04 -0,28% 98.111,00
13.02.2025 20,96 21,12 20,96 21,10 0,67% 103.432,00
12.02.2025 20,91 20,99 20,80 20,96 -0,19% 144.809,00
11.02.2025 20,78 21,00 20,66 21,00 1,01% 79.630,00
10.02.2025 20,72 20,90 20,72 20,79 0,68% 92.463,00
07.02.2025 20,87 20,89 20,64 20,65 -1,53% 154.366,00
06.02.2025 20,86 20,99 20,80 20,97 0,87% 116.898,00
05.02.2025 20,77 20,83 20,68 20,79 0,10% 82.993,00
04.02.2025 20,65 20,83 20,65 20,77 0,63% 83.834,00
03.02.2025 20,52 20,74 20,49 20,64 -0,72% 195.043,00
31.01.2025 20,98 21,07 20,76 20,79 -0,19% 137.917,00
30.01.2025 20,79 20,88 20,66 20,83 0,77% 95.631,00
29.01.2025 20,73 20,84 20,60 20,67 -0,29% 73.453,00
28.01.2025 20,82 20,82 20,54 20,73 -0,43% 91.446,00
27.01.2025 20,83 20,91 20,76 20,82 -1,23% 134.171,00
24.01.2025 21,09 21,14 21,04 21,08 0,05% 61.477,00
23.01.2025 20,95 21,07 20,90 21,07 0,72% 73.287,00
22.01.2025 20,85 20,95 20,84 20,92 0,77% 81.348,00
21.01.2025 20,65 20,79 20,63 20,76 0,73% 81.136,00
17.01.2025 20,58 20,70 20,55 20,61 0,83% 79.801,00
16.01.2025 20,44 20,49 20,41 20,44 0,20% 60.388,00
15.01.2025 20,33 20,49 20,32 20,40 1,09% 92.797,00
14.01.2025 20,23 20,33 20,14 20,18 0,20% 108.109,00
13.01.2025 20,02 20,21 20,02 20,14 -0,05% 95.460,00
10.01.2025 20,21 20,24 20,01 20,15 -0,64% 164.681,00
08.01.2025 20,31 20,34 20,20 20,28 -0,25% 105.319,00
07.01.2025 20,34 20,50 20,28 20,33 -0,20% 128.629,00
06.01.2025 20,31 20,50 20,31 20,37 0,34% 93.896,00
03.01.2025 20,28 20,35 20,17 20,30 0,84% 78.878,00
02.01.2025 20,25 20,30 19,97 20,13 0,15% 175.816,00
31.12.2024 20,18 20,22 20,02 20,10 -0,20% 111.234,00
30.12.2024 20,08 20,19 19,95 20,14 -0,79% 84.258,00
27.12.2024 20,44 20,44 20,14 20,30 -0,68% 108.797,00
26.12.2024 20,37 20,44 20,27 20,44 0,34% 112.195,00
24.12.2024 20,14 20,40 20,10 20,37 1,60% 100.388,00
23.12.2024 19,99 20,09 19,90 20,05 1,06% 189.334,00
20.12.2024 19,55 19,88 19,50 19,84 1,80% 125.197,00
19.12.2024 19,81 19,94 19,44 19,49 -1,12% 177.340,00
18.12.2024 20,29 20,29 19,68 19,71 -2,95% 160.137,00
17.12.2024 20,30 20,36 20,11 20,31 -0,10% 192.555,00
16.12.2024 20,24 20,39 20,22 20,33 0,44% 172.129,00
13.12.2024 20,32 20,39 20,20 20,24 0,20% 102.193,00
12.12.2024 20,25 20,33 20,20 20,20 -0,49% 110.749,00
11.12.2024 20,22 20,39 20,20 20,30 0,50% 124.776,00
10.12.2024 20,37 20,39 20,16 20,20 -0,49% 82.902,00
09.12.2024 20,43 20,46 20,23 20,30 -0,39% 109.740,00
06.12.2024 20,42 20,43 20,30 20,38 0,20% 68.673,00
05.12.2024 20,41 20,42 20,21 20,34 0,00% 115.411,00
04.12.2024 20,29 20,36 20,25 20,34 0,59% 112.289,00
03.12.2024 20,16 20,26 20,09 20,22 0,35% 143.999,00
02.12.2024 20,13 20,20 20,06 20,15 0,15% 130.023,00
29.11.2024 20,05 20,14 20,00 20,12 0,60% 88.273,00
27.11.2024 20,03 20,06 19,96 20,00 0,10% 105.156,00
26.11.2024 20,01 20,10 19,91 19,98 0,25% 166.526,00
25.11.2024 20,01 20,13 19,89 19,93 1,12% 235.024,00
22.11.2024 19,73 19,79 19,67 19,71 -0,10% 65.295,00
21.11.2024 19,68 19,78 19,61 19,73 0,71% 65.202,00
20.11.2024 19,65 19,65 19,53 19,59 -0,31% 62.800,00
19.11.2024 19,58 19,69 19,55 19,65 0,05% 79.621,00
18.11.2024 19,59 19,65 19,44 19,64 0,26% 184.759,00
15.11.2024 19,70 19,85 19,46 19,59 -1,06% 98.398,00
14.11.2024 19,95 19,95 19,78 19,80 -0,75% 86.273,00
13.11.2024 20,00 20,00 19,84 19,95 0,20% 89.923,00
12.11.2024 19,94 20,11 19,91 19,91 -0,50% 106.685,00
11.11.2024 20,04 20,13 19,93 20,01 0,05% 152.249,00
08.11.2024 19,80 20,02 19,80 20,00 0,70% 131.923,00
07.11.2024 19,78 19,90 19,74 19,86 0,71% 173.075,00
06.11.2024 19,78 19,89 19,69 19,72 1,23% 101.596,00
05.11.2024 19,39 19,55 19,39 19,48 0,36% 103.582,00
04.11.2024 19,37 19,47 19,34 19,41 0,36% 83.389,00
01.11.2024 19,25 19,44 19,25 19,34 0,57% 93.291,00
31.10.2024 19,49 19,56 19,14 19,23 -1,38% 183.426,00
30.10.2024 19,62 19,72 19,47 19,50 -0,46% 228.199,00
29.10.2024 19,50 19,65 19,44 19,59 -0,31% 132.548,00
28.10.2024 19,74 19,74 19,61 19,65 0,10% 32.783,00
25.10.2024 19,75 19,79 19,60 19,63 -0,20% 57.120,00
24.10.2024 19,73 19,76 19,64 19,67 -0,20% 98.793,00
23.10.2024 19,75 19,80 19,71 19,71 -0,71% 119.687,00
22.10.2024 19,72 19,91 19,72 19,85 0,15% 80.201,00
21.10.2024 19,87 19,87 19,80 19,82 -0,25% 102.639,00
18.10.2024 19,80 19,89 19,73 19,87 0,35% 94.584,00
17.10.2024 19,90 19,90 19,75 19,80 0,05% 87.939,00