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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,57 | 22,78 | 22,47 | 22,54 | -1,36% | 151.592,00 |
| 12.02.2026 | 23,16 | 23,20 | 22,81 | 22,85 | -1,00% | 97.020,00 |
| 11.02.2026 | 23,20 | 23,25 | 22,98 | 23,08 | -0,22% | 94.581,00 |
| 10.02.2026 | 23,15 | 23,19 | 23,09 | 23,13 | -0,22% | 108.084,00 |
| 09.02.2026 | 23,18 | 23,30 | 22,99 | 23,18 | 0,48% | 100.042,00 |
| 06.02.2026 | 22,70 | 23,11 | 22,64 | 23,07 | 1,94% | 104.157,00 |
| 05.02.2026 | 22,85 | 22,94 | 22,39 | 22,63 | -1,57% | 193.967,00 |
| 04.02.2026 | 23,05 | 23,18 | 22,92 | 22,99 | -0,39% | 104.834,00 |
| 03.02.2026 | 23,46 | 23,48 | 23,04 | 23,08 | -1,37% | 116.910,00 |
| 02.02.2026 | 23,18 | 23,40 | 23,07 | 23,40 | 0,69% | 107.476,00 |
| 30.01.2026 | 23,24 | 23,32 | 23,10 | 23,24 | -0,04% | 128.213,00 |
| 29.01.2026 | 23,15 | 23,35 | 22,94 | 23,25 | 0,39% | 134.820,00 |
| 28.01.2026 | 23,35 | 23,35 | 23,09 | 23,16 | -0,13% | 91.396,00 |
| 27.01.2026 | 23,11 | 23,19 | 23,01 | 23,19 | 0,83% | 98.700,00 |
| 26.01.2026 | 23,18 | 23,21 | 22,97 | 23,00 | -0,30% | 212.310,00 |
| 23.01.2026 | 23,22 | 23,27 | 23,05 | 23,07 | -0,94% | 138.863,00 |
| 22.01.2026 | 23,35 | 23,40 | 23,24 | 23,29 | -0,04% | 76.964,00 |
| 21.01.2026 | 23,19 | 23,34 | 23,02 | 23,30 | 1,26% | 136.526,00 |
| 20.01.2026 | 23,20 | 23,24 | 22,99 | 23,01 | -2,25% | 210.429,00 |
| 16.01.2026 | 23,61 | 23,66 | 23,38 | 23,54 | -0,38% | 113.310,00 |
| 15.01.2026 | 23,56 | 23,64 | 23,50 | 23,63 | 0,64% | 104.079,00 |
| 14.01.2026 | 23,69 | 23,73 | 23,38 | 23,48 | -0,80% | 106.640,00 |
| 13.01.2026 | 23,72 | 23,74 | 23,50 | 23,67 | 0,17% | 68.119,00 |
| 12.01.2026 | 23,45 | 23,66 | 23,41 | 23,63 | 0,47% | 129.212,00 |
| 09.01.2026 | 23,43 | 23,52 | 23,35 | 23,52 | 0,43% | 79.065,00 |
| 08.01.2026 | 23,34 | 23,49 | 23,25 | 23,42 | 0,39% | 141.504,00 |
| 07.01.2026 | 23,45 | 23,50 | 23,28 | 23,33 | -0,38% | 88.118,00 |
| 06.01.2026 | 23,21 | 23,48 | 23,21 | 23,42 | 1,08% | 152.244,00 |
| 05.01.2026 | 23,32 | 23,40 | 23,14 | 23,17 | -0,56% | 138.140,00 |
| 02.01.2026 | 23,50 | 23,58 | 23,23 | 23,30 | -0,30% | 123.934,00 |
| 31.12.2025 | 23,54 | 23,60 | 23,15 | 23,37 | -0,26% | 536.741,00 |
| 30.12.2025 | 23,23 | 23,47 | 23,11 | 23,43 | 1,47% | 260.180,00 |
| 29.12.2025 | 23,32 | 23,32 | 23,00 | 23,09 | -0,99% | 194.719,00 |
| 26.12.2025 | 23,34 | 23,40 | 23,17 | 23,32 | 0,87% | 127.584,00 |
| 24.12.2025 | 23,42 | 23,42 | 23,08 | 23,12 | -0,99% | 101.661,00 |
| 23.12.2025 | 23,47 | 23,53 | 23,32 | 23,35 | -1,06% | 153.247,00 |
| 22.12.2025 | 23,71 | 23,79 | 23,42 | 23,60 | -1,42% | 172.358,00 |
| 19.12.2025 | 23,68 | 24,04 | 23,60 | 23,94 | 1,92% | 256.045,00 |
| 18.12.2025 | 23,50 | 23,69 | 23,38 | 23,49 | 0,73% | 139.553,00 |
| 17.12.2025 | 23,47 | 23,59 | 23,28 | 23,32 | -0,34% | 119.544,00 |
| 16.12.2025 | 23,38 | 23,45 | 23,29 | 23,40 | 0,30% | 88.909,00 |
| 15.12.2025 | 23,47 | 23,47 | 23,20 | 23,33 | 0,39% | 112.148,00 |
| 12.12.2025 | 23,58 | 23,58 | 23,21 | 23,24 | -1,11% | 78.463,00 |
| 11.12.2025 | 23,44 | 23,58 | 23,33 | 23,50 | 0,17% | 123.064,00 |
| 10.12.2025 | 23,36 | 23,50 | 23,30 | 23,46 | 0,73% | 109.172,00 |
| 09.12.2025 | 23,15 | 23,34 | 23,15 | 23,29 | 0,34% | 85.332,00 |
| 08.12.2025 | 23,35 | 23,35 | 23,12 | 23,21 | -0,17% | 102.602,00 |
| 05.12.2025 | 23,28 | 23,53 | 23,20 | 23,25 | 0,39% | 181.089,00 |
| 04.12.2025 | 23,36 | 23,59 | 23,12 | 23,16 | -0,77% | 133.111,00 |
| 03.12.2025 | 23,71 | 23,88 | 23,17 | 23,34 | -9,22% | 299.574,00 |
| 02.12.2025 | 26,10 | 26,11 | 25,67 | 25,71 | -0,66% | 200.734,00 |
| 01.12.2025 | 25,80 | 26,17 | 25,70 | 25,88 | 0,31% | 202.574,00 |
| 28.11.2025 | 25,60 | 25,81 | 25,50 | 25,80 | 1,38% | 136.430,00 |
| 26.11.2025 | 24,88 | 25,64 | 24,83 | 25,45 | 3,12% | 212.152,00 |
| 25.11.2025 | 24,45 | 24,68 | 24,34 | 24,68 | 1,31% | 156.740,00 |
| 24.11.2025 | 23,99 | 24,49 | 23,99 | 24,36 | 2,44% | 154.193,00 |
| 21.11.2025 | 23,48 | 23,94 | 23,36 | 23,78 | 1,54% | 143.614,00 |
| 20.11.2025 | 23,94 | 24,15 | 23,38 | 23,42 | -0,80% | 216.153,00 |
| 19.11.2025 | 23,39 | 23,84 | 23,29 | 23,61 | 1,03% | 171.891,00 |
| 18.11.2025 | 23,70 | 23,74 | 23,23 | 23,37 | -1,31% | 211.508,00 |
| 17.11.2025 | 23,69 | 23,93 | 23,52 | 23,68 | 0,34% | 150.649,00 |
| 14.11.2025 | 23,35 | 23,69 | 23,21 | 23,60 | -0,46% | 93.412,00 |
| 13.11.2025 | 24,22 | 24,22 | 23,67 | 23,71 | -2,11% | 120.100,00 |
| 12.11.2025 | 24,41 | 24,49 | 24,14 | 24,22 | -0,53% | 91.508,00 |
| 11.11.2025 | 24,34 | 24,39 | 24,13 | 24,35 | 0,29% | 95.097,00 |
| 10.11.2025 | 23,99 | 24,32 | 23,99 | 24,28 | 2,10% | 86.537,00 |
| 07.11.2025 | 23,99 | 24,00 | 23,53 | 23,78 | -1,00% | 154.131,00 |
| 06.11.2025 | 24,30 | 24,30 | 23,97 | 24,02 | -1,15% | 102.106,00 |
| 05.11.2025 | 24,03 | 24,31 | 24,03 | 24,30 | 1,38% | 69.839,00 |
| 04.11.2025 | 24,14 | 24,32 | 23,92 | 23,97 | -1,56% | 108.106,00 |
| 03.11.2025 | 24,39 | 24,41 | 24,16 | 24,35 | 0,37% | 115.569,00 |
| 31.10.2025 | 24,19 | 24,39 | 24,11 | 24,26 | 1,00% | 111.770,00 |
| 30.10.2025 | 24,02 | 24,14 | 23,85 | 24,02 | -0,08% | 109.323,00 |
| 29.10.2025 | 24,00 | 24,08 | 23,85 | 24,04 | 0,42% | 100.559,00 |
| 28.10.2025 | 23,88 | 24,00 | 23,70 | 23,94 | 0,84% | 115.039,00 |
| 27.10.2025 | 23,70 | 23,80 | 23,63 | 23,74 | 1,11% | 56.171,00 |
| 24.10.2025 | 23,41 | 23,60 | 23,37 | 23,48 | 0,99% | 74.716,00 |
| 23.10.2025 | 23,06 | 23,25 | 23,03 | 23,25 | 1,26% | 57.710,00 |
| 22.10.2025 | 23,30 | 23,30 | 22,87 | 22,96 | -1,12% | 115.103,00 |
| 21.10.2025 | 23,10 | 23,22 | 23,00 | 23,22 | 0,83% | 83.794,00 |
| 20.10.2025 | 23,07 | 23,18 | 22,99 | 23,03 | 0,22% | 105.567,00 |
| 17.10.2025 | 22,91 | 23,20 | 22,83 | 22,98 | 0,13% | 109.690,00 |
| 16.10.2025 | 23,25 | 23,35 | 22,84 | 22,95 | -1,03% | 137.947,00 |
| 15.10.2025 | 23,27 | 23,35 | 23,07 | 23,19 | -0,51% | 101.517,00 |
| 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 |