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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,57 | 23,64 | 23,30 | 23,31 | -1,52% | 152.593,00 |
| 13.10.2025 | 23,83 | 24,00 | 23,59 | 23,67 | 0,08% | 118.168,00 |
| 10.10.2025 | 24,09 | 24,24 | 23,42 | 23,65 | -2,03% | 191.741,00 |
| 09.10.2025 | 23,80 | 24,14 | 23,68 | 24,14 | 1,60% | 153.080,00 |
| 08.10.2025 | 23,44 | 23,78 | 23,41 | 23,76 | 1,76% | 114.618,00 |
| 07.10.2025 | 23,28 | 23,38 | 23,20 | 23,35 | 0,52% | 101.532,00 |
| 06.10.2025 | 23,27 | 23,28 | 23,20 | 23,23 | -0,09% | 82.620,00 |
| 02.10.2025 | 23,25 | 23,26 | 23,09 | 23,25 | 0,30% | 79.242,00 |
| 01.10.2025 | 22,98 | 23,25 | 22,87 | 23,18 | 0,78% | 155.074,00 |
| 30.09.2025 | 22,93 | 23,00 | 22,85 | 23,00 | 0,66% | 83.595,00 |
| 29.09.2025 | 22,88 | 22,96 | 22,74 | 22,85 | 0,66% | 90.490,00 |
| 26.09.2025 | 22,71 | 22,71 | 22,60 | 22,70 | 0,49% | 56.372,00 |
| 25.09.2025 | 22,72 | 22,72 | 22,44 | 22,59 | -0,66% | 104.455,00 |
| 24.09.2025 | 22,94 | 23,03 | 22,65 | 22,74 | -0,79% | 98.248,00 |
| 23.09.2025 | 23,05 | 23,22 | 22,87 | 22,92 | -0,35% | 106.814,00 |
| 22.09.2025 | 22,81 | 23,00 | 22,81 | 23,00 | 1,19% | 81.285,00 |
| 19.09.2025 | 22,75 | 22,75 | 22,62 | 22,73 | 0,35% | 100.515,00 |
| 18.09.2025 | 22,65 | 22,76 | 22,55 | 22,65 | 0,35% | 101.189,00 |
| 17.09.2025 | 22,80 | 22,81 | 22,50 | 22,57 | -0,53% | 120.901,00 |
| 16.09.2025 | 22,85 | 22,85 | 22,56 | 22,69 | -0,13% | 68.216,00 |
| 15.09.2025 | 22,65 | 22,81 | 22,64 | 22,72 | -0,66% | 128.893,00 |
| 12.09.2025 | 22,96 | 23,12 | 22,77 | 22,87 | -0,13% | 111.039,00 |
| 11.09.2025 | 23,08 | 23,08 | 22,90 | 22,90 | -0,22% | 90.047,00 |
| 10.09.2025 | 22,99 | 23,13 | 22,86 | 22,95 | 0,53% | 63.494,00 |
| 09.09.2025 | 22,70 | 22,83 | 22,65 | 22,83 | 0,97% | 60.848,00 |
| 08.09.2025 | 22,58 | 22,76 | 22,58 | 22,61 | 0,13% | 64.626,00 |
| 05.09.2025 | 22,76 | 22,82 | 22,51 | 22,58 | -0,09% | 87.798,00 |
| 04.09.2025 | 22,42 | 22,63 | 22,40 | 22,60 | 1,16% | 126.817,00 |
| 03.09.2025 | 22,30 | 22,35 | 22,22 | 22,34 | 0,54% | 77.880,00 |
| 02.09.2025 | 22,24 | 22,36 | 22,15 | 22,22 | -0,54% | 92.707,00 |
| 29.08.2025 | 22,40 | 22,49 | 22,26 | 22,34 | -0,18% | 137.620,00 |
| 28.08.2025 | 22,29 | 22,46 | 22,20 | 22,38 | 0,72% | 86.325,00 |
| 27.08.2025 | 22,15 | 22,22 | 22,07 | 22,22 | 0,14% | 78.596,00 |
| 26.08.2025 | 22,10 | 22,19 | 22,08 | 22,19 | 0,32% | 62.823,00 |
| 25.08.2025 | 22,11 | 22,16 | 22,03 | 22,12 | 0,27% | 46.845,00 |
| 22.08.2025 | 21,85 | 22,12 | 21,83 | 22,06 | 1,33% | 64.789,00 |
| 21.08.2025 | 21,82 | 21,89 | 21,77 | 21,77 | -0,50% | 49.538,00 |
| 20.08.2025 | 22,03 | 22,03 | 21,53 | 21,88 | -0,36% | 99.911,00 |
| 19.08.2025 | 22,09 | 22,13 | 21,95 | 21,96 | -0,45% | 57.754,00 |
| 18.08.2025 | 22,01 | 22,09 | 22,01 | 22,06 | 0,09% | 43.063,00 |
| 15.08.2025 | 22,12 | 22,20 | 22,04 | 22,04 | -0,94% | 51.595,00 |
| 14.08.2025 | 22,26 | 22,29 | 22,14 | 22,25 | 0,18% | 71.830,00 |
| 13.08.2025 | 22,25 | 22,30 | 22,20 | 22,21 | 0,00% | 86.023,00 |
| 12.08.2025 | 22,14 | 22,21 | 22,09 | 22,21 | 0,77% | 53.266,00 |
| 11.08.2025 | 22,10 | 22,17 | 22,00 | 22,04 | -0,05% | 110.485,00 |
| 08.08.2025 | 22,00 | 22,17 | 22,00 | 22,05 | 0,46% | 54.891,00 |
| 07.08.2025 | 21,88 | 21,97 | 21,85 | 21,95 | 0,73% | 129.399,00 |
| 06.08.2025 | 21,70 | 21,82 | 21,63 | 21,79 | 0,41% | 77.170,00 |
| 05.08.2025 | 21,65 | 21,79 | 21,58 | 21,70 | 0,46% | 97.643,00 |
| 04.08.2025 | 21,45 | 21,64 | 21,45 | 21,60 | 0,93% | 56.976,00 |
| 01.08.2025 | 21,59 | 21,59 | 21,22 | 21,40 | -1,25% | 105.077,00 |
| 31.07.2025 | 21,62 | 21,80 | 21,56 | 21,67 | 1,07% | 157.269,00 |
| 30.07.2025 | 21,42 | 21,45 | 21,33 | 21,44 | 0,33% | 75.570,00 |
| 29.07.2025 | 21,45 | 21,47 | 21,33 | 21,37 | 0,00% | 55.220,00 |
| 28.07.2025 | 21,50 | 21,57 | 21,31 | 21,37 | 0,00% | 56.670,00 |
| 25.07.2025 | 21,31 | 21,40 | 21,31 | 21,37 | 0,56% | 59.137,00 |
| 24.07.2025 | 21,19 | 21,34 | 21,19 | 21,25 | 0,14% | 28.929,00 |
| 23.07.2025 | 21,26 | 21,28 | 21,13 | 21,22 | -0,05% | 68.108,00 |
| 22.07.2025 | 21,22 | 21,26 | 21,11 | 21,23 | 0,19% | 64.722,00 |
| 21.07.2025 | 21,07 | 21,28 | 21,04 | 21,19 | 0,52% | 81.685,00 |
| 18.07.2025 | 21,10 | 21,10 | 21,03 | 21,08 | 0,09% | 65.055,00 |
| 17.07.2025 | 21,01 | 21,10 | 21,01 | 21,06 | 0,29% | 65.361,00 |
| 16.07.2025 | 21,22 | 21,26 | 21,00 | 21,00 | -0,94% | 77.218,00 |
| 15.07.2025 | 21,26 | 21,30 | 21,15 | 21,20 | -0,28% | 59.670,00 |
| 14.07.2025 | 21,31 | 21,33 | 21,21 | 21,26 | -0,14% | 57.003,00 |
| 11.07.2025 | 21,41 | 21,41 | 21,19 | 21,29 | -0,56% | 56.876,00 |
| 10.07.2025 | 21,42 | 21,46 | 21,30 | 21,41 | 0,28% | 73.542,00 |
| 09.07.2025 | 21,42 | 21,48 | 21,27 | 21,35 | 0,42% | 43.435,00 |
| 08.07.2025 | 21,31 | 21,36 | 21,22 | 21,26 | 0,28% | 77.531,00 |
| 07.07.2025 | 21,35 | 21,35 | 21,14 | 21,20 | -0,93% | 62.578,00 |
| 03.07.2025 | 21,31 | 21,43 | 21,30 | 21,40 | 0,56% | 49.435,00 |
| 02.07.2025 | 21,27 | 21,35 | 21,22 | 21,28 | -0,23% | 86.681,00 |
| 01.07.2025 | 21,28 | 21,35 | 21,22 | 21,33 | -0,09% | 80.338,00 |
| 30.06.2025 | 21,30 | 21,35 | 21,22 | 21,35 | 0,76% | 127.153,00 |
| 27.06.2025 | 21,03 | 21,21 | 21,00 | 21,19 | 1,00% | 80.665,00 |
| 26.06.2025 | 20,83 | 21,11 | 20,83 | 20,98 | 0,67% | 113.940,00 |
| 25.06.2025 | 20,77 | 20,93 | 20,77 | 20,84 | 0,53% | 62.242,00 |
| 24.06.2025 | 20,61 | 20,77 | 20,61 | 20,73 | 1,22% | 71.643,00 |
| 23.06.2025 | 20,52 | 20,52 | 20,30 | 20,48 | 0,69% | 111.695,00 |
| 20.06.2025 | 20,54 | 20,54 | 20,27 | 20,34 | -0,78% | 63.349,00 |
| 18.06.2025 | 20,50 | 20,62 | 20,50 | 20,50 | 0,05% | 26.901,00 |
| 17.06.2025 | 20,53 | 20,55 | 20,44 | 20,49 | -0,34% | 70.952,00 |
| 16.06.2025 | 20,56 | 20,66 | 20,53 | 20,56 | 0,29% | 68.471,00 |
| 13.06.2025 | 20,42 | 20,69 | 20,40 | 20,50 | -1,16% | 97.873,00 |
| 12.06.2025 | 20,62 | 20,74 | 20,62 | 20,74 | 0,29% | 67.006,00 |
| 11.06.2025 | 20,72 | 20,75 | 20,61 | 20,68 | 0,05% | 62.589,00 |
| 10.06.2025 | 20,68 | 20,71 | 20,60 | 20,67 | 0,19% | 64.421,00 |
| 09.06.2025 | 20,63 | 20,71 | 20,62 | 20,63 | 0,19% | 60.086,00 |
| 06.06.2025 | 20,52 | 20,67 | 20,52 | 20,59 | 0,78% | 72.717,00 |
| 05.06.2025 | 20,49 | 20,63 | 20,40 | 20,43 | -0,15% | 72.198,00 |
| 04.06.2025 | 20,53 | 20,67 | 20,43 | 20,46 | 0,05% | 104.666,00 |
| 03.06.2025 | 20,49 | 20,52 | 20,37 | 20,45 | 0,20% | 131.360,00 |
| 02.06.2025 | 20,34 | 20,50 | 20,23 | 20,41 | 0,00% | 110.883,00 |
| 30.05.2025 | 20,32 | 20,42 | 20,12 | 20,41 | 0,79% | 172.434,00 |
| 29.05.2025 | 20,18 | 20,25 | 20,10 | 20,25 | 1,20% | 68.207,00 |
| 28.05.2025 | 20,05 | 20,12 | 19,96 | 20,01 | 0,00% | 71.299,00 |
| 27.05.2025 | 19,98 | 20,17 | 19,95 | 20,01 | 1,32% | 92.209,00 |
| 23.05.2025 | 19,60 | 19,76 | 19,44 | 19,75 | -0,05% | 67.576,00 |
| 22.05.2025 | 19,75 | 19,81 | 19,68 | 19,76 | 0,00% | 87.762,00 |
| 21.05.2025 | 19,85 | 19,95 | 19,64 | 19,76 | -0,95% | 106.129,00 |