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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,50 | 23,59 | 23,28 | 23,32 | -0,34% | 119.533,00 |
| 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 |
| 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 |