9,050$
0,67%
Echtzeit-Aktienkurs BlackRock Resources
Bid:
Ask:
Aktienkurse zur BlackRock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,75 | 10,77 | 10,68 | 10,71 | 0,56% | 138.507,00 |
| 16.12.2025 | 10,73 | 10,78 | 10,64 | 10,65 | -1,11% | 252.639,00 |
| 15.12.2025 | 10,86 | 10,92 | 10,68 | 10,77 | -0,19% | 174.715,00 |
| 12.12.2025 | 11,03 | 11,07 | 10,78 | 10,79 | -1,73% | 175.559,00 |
| 11.12.2025 | 10,72 | 11,04 | 10,64 | 10,98 | 2,04% | 314.805,00 |
| 10.12.2025 | 10,65 | 10,76 | 10,58 | 10,76 | 1,13% | 120.155,00 |
| 09.12.2025 | 10,53 | 10,64 | 10,46 | 10,64 | 1,04% | 190.855,00 |
| 08.12.2025 | 10,65 | 10,65 | 10,48 | 10,53 | -1,22% | 166.367,00 |
| 05.12.2025 | 10,70 | 10,73 | 10,56 | 10,66 | 0,09% | 226.816,00 |
| 04.12.2025 | 10,58 | 10,65 | 10,46 | 10,65 | 0,85% | 140.757,00 |
| 03.12.2025 | 10,45 | 10,60 | 10,44 | 10,56 | 1,44% | 168.515,00 |
| 02.12.2025 | 10,53 | 10,54 | 10,30 | 10,41 | -0,48% | 133.127,00 |
| 01.12.2025 | 10,38 | 10,52 | 10,35 | 10,46 | 1,06% | 249.389,00 |
| 28.11.2025 | 10,26 | 10,39 | 10,26 | 10,35 | 0,98% | 122.708,00 |
| 26.11.2025 | 10,00 | 10,31 | 9,99 | 10,25 | 2,60% | 192.166,00 |
| 25.11.2025 | 9,89 | 9,99 | 9,81 | 9,99 | 1,63% | 111.906,00 |
| 24.11.2025 | 9,76 | 9,89 | 9,75 | 9,83 | 1,03% | 249.146,00 |
| 21.11.2025 | 9,75 | 9,82 | 9,71 | 9,73 | -0,21% | 123.782,00 |
| 20.11.2025 | 9,90 | 9,97 | 9,73 | 9,75 | -0,81% | 91.419,00 |
| 19.11.2025 | 9,91 | 9,95 | 9,83 | 9,83 | -0,81% | 138.319,00 |
| 18.11.2025 | 9,90 | 10,00 | 9,87 | 9,91 | -0,30% | 162.389,00 |
| 17.11.2025 | 10,06 | 10,21 | 9,91 | 9,94 | -1,29% | 199.612,00 |
| 14.11.2025 | 10,20 | 10,20 | 10,03 | 10,07 | -2,23% | 261.851,00 |
| 13.11.2025 | 10,32 | 10,37 | 10,28 | 10,30 | 0,19% | 311.376,00 |
| 12.11.2025 | 10,29 | 10,34 | 10,24 | 10,28 | -0,29% | 181.440,00 |
| 11.11.2025 | 10,18 | 10,32 | 10,16 | 10,31 | 1,48% | 222.755,00 |
| 10.11.2025 | 10,06 | 10,16 | 10,00 | 10,16 | 1,60% | 211.541,00 |
| 07.11.2025 | 9,85 | 10,00 | 9,85 | 10,00 | 1,52% | 178.504,00 |
| 06.11.2025 | 9,87 | 9,92 | 9,83 | 9,85 | 0,10% | 234.489,00 |
| 05.11.2025 | 9,77 | 9,84 | 9,75 | 9,84 | 0,72% | 169.601,00 |
| 04.11.2025 | 9,83 | 9,83 | 9,70 | 9,77 | -0,61% | 284.722,00 |
| 03.11.2025 | 9,91 | 9,91 | 9,78 | 9,83 | -0,20% | 138.796,00 |
| 31.10.2025 | 9,90 | 9,92 | 9,80 | 9,85 | 0,20% | 216.134,00 |
| 30.10.2025 | 9,83 | 9,84 | 9,78 | 9,83 | -0,51% | 169.173,00 |
| 29.10.2025 | 9,98 | 9,98 | 9,88 | 9,88 | -0,50% | 156.591,00 |
| 28.10.2025 | 9,88 | 9,96 | 9,83 | 9,93 | 0,00% | 272.052,00 |
| 27.10.2025 | 9,96 | 9,97 | 9,91 | 9,93 | 0,00% | 296.428,00 |
| 24.10.2025 | 9,92 | 9,94 | 9,89 | 9,93 | 0,10% | 208.972,00 |
| 23.10.2025 | 9,82 | 9,95 | 9,82 | 9,92 | 1,43% | 411.824,00 |
| 22.10.2025 | 9,74 | 9,80 | 9,69 | 9,78 | 0,51% | 515.780,00 |
| 21.10.2025 | 9,80 | 9,82 | 9,69 | 9,73 | -0,71% | 368.708,00 |
| 20.10.2025 | 9,68 | 9,84 | 9,68 | 9,80 | 1,14% | 362.026,00 |
| 17.10.2025 | 9,77 | 9,86 | 9,68 | 9,69 | -0,92% | 234.674,00 |
| 16.10.2025 | 9,91 | 10,00 | 9,77 | 9,78 | -0,81% | 343.868,00 |
| 15.10.2025 | 9,91 | 10,03 | 9,80 | 9,86 | -0,30% | 450.633,00 |
| 14.10.2025 | 9,90 | 9,93 | 9,80 | 9,89 | -0,40% | 320.863,00 |
| 13.10.2025 | 10,00 | 10,07 | 9,91 | 9,93 | -0,40% | 483.904,00 |
| 10.10.2025 | 10,22 | 10,25 | 9,93 | 9,97 | -2,35% | 270.976,00 |
| 09.10.2025 | 10,39 | 10,44 | 10,20 | 10,21 | -1,16% | 187.581,00 |
| 08.10.2025 | 10,38 | 10,42 | 10,32 | 10,33 | 0,39% | 220.374,00 |
| 07.10.2025 | 10,36 | 10,50 | 10,26 | 10,29 | -0,39% | 189.456,00 |
| 06.10.2025 | 10,32 | 10,38 | 10,29 | 10,33 | 0,29% | 187.380,00 |
| 02.10.2025 | 10,38 | 10,40 | 10,27 | 10,30 | -0,29% | 213.201,00 |
| 01.10.2025 | 10,17 | 10,40 | 10,14 | 10,33 | 1,57% | 333.434,00 |
| 30.09.2025 | 10,20 | 10,22 | 10,11 | 10,17 | 0,00% | 304.547,00 |
| 29.09.2025 | 10,29 | 10,29 | 10,11 | 10,17 | -0,59% | 375.152,00 |
| 26.09.2025 | 10,23 | 10,24 | 10,18 | 10,23 | 0,10% | 159.986,00 |
| 25.09.2025 | 10,19 | 10,22 | 10,14 | 10,22 | 0,10% | 207.188,00 |
| 24.09.2025 | 10,19 | 10,22 | 10,16 | 10,21 | 0,39% | 194.831,00 |
| 23.09.2025 | 10,05 | 10,20 | 10,05 | 10,17 | 1,09% | 239.501,00 |
| 22.09.2025 | 10,02 | 10,06 | 10,00 | 10,06 | 0,50% | 235.550,00 |
| 19.09.2025 | 10,04 | 10,05 | 10,00 | 10,01 | -0,30% | 133.279,00 |
| 18.09.2025 | 10,01 | 10,04 | 9,96 | 10,04 | 0,20% | 129.625,00 |
| 17.09.2025 | 10,04 | 10,08 | 9,93 | 10,02 | 0,10% | 173.005,00 |
| 16.09.2025 | 10,05 | 10,05 | 10,01 | 10,01 | -0,10% | 134.807,00 |
| 15.09.2025 | 10,14 | 10,20 | 10,01 | 10,02 | -1,12% | 203.345,00 |
| 12.09.2025 | 10,15 | 10,19 | 10,11 | 10,13 | -0,26% | 105.982,00 |
| 11.09.2025 | 10,15 | 10,19 | 10,07 | 10,16 | 0,20% | 278.886,00 |
| 10.09.2025 | 10,09 | 10,15 | 10,09 | 10,14 | 0,80% | 170.888,00 |
| 09.09.2025 | 10,12 | 10,12 | 10,05 | 10,06 | -0,20% | 187.551,00 |
| 08.09.2025 | 10,01 | 10,12 | 10,01 | 10,08 | 0,50% | 143.608,00 |
| 05.09.2025 | 9,99 | 10,06 | 9,98 | 10,03 | 0,40% | 99.088,00 |
| 04.09.2025 | 10,04 | 10,04 | 9,98 | 9,99 | -0,20% | 104.052,00 |
| 03.09.2025 | 10,03 | 10,07 | 9,97 | 10,01 | 0,10% | 315.202,00 |
| 02.09.2025 | 10,07 | 10,09 | 9,97 | 10,00 | -1,09% | 259.472,00 |
| 29.08.2025 | 10,14 | 10,19 | 10,08 | 10,11 | 0,60% | 277.490,00 |
| 28.08.2025 | 9,98 | 10,08 | 9,95 | 10,05 | 1,21% | 173.958,00 |
| 27.08.2025 | 9,96 | 10,00 | 9,92 | 9,93 | -0,60% | 181.982,00 |
| 26.08.2025 | 9,92 | 9,99 | 9,88 | 9,99 | 0,91% | 202.054,00 |
| 25.08.2025 | 9,88 | 9,92 | 9,87 | 9,90 | 0,61% | 184.549,00 |
| 22.08.2025 | 9,71 | 9,88 | 9,67 | 9,84 | 1,86% | 226.638,00 |
| 21.08.2025 | 9,56 | 9,67 | 9,56 | 9,66 | 0,73% | 67.002,00 |
| 20.08.2025 | 9,56 | 9,64 | 9,55 | 9,59 | -0,10% | 123.112,00 |
| 19.08.2025 | 9,60 | 9,64 | 9,57 | 9,60 | 0,31% | 93.680,00 |
| 18.08.2025 | 9,60 | 9,64 | 9,54 | 9,57 | 0,42% | 178.760,00 |
| 15.08.2025 | 9,61 | 9,68 | 9,53 | 9,53 | -1,45% | 91.958,00 |
| 14.08.2025 | 9,73 | 9,74 | 9,59 | 9,67 | -0,31% | 115.710,00 |
| 13.08.2025 | 9,66 | 9,71 | 9,65 | 9,70 | 0,41% | 122.018,00 |
| 12.08.2025 | 9,59 | 9,68 | 9,58 | 9,66 | 0,84% | 131.197,00 |
| 11.08.2025 | 9,63 | 9,64 | 9,57 | 9,58 | -0,21% | 156.021,00 |
| 08.08.2025 | 9,60 | 9,63 | 9,57 | 9,60 | 0,52% | 114.331,00 |
| 07.08.2025 | 9,64 | 9,68 | 9,54 | 9,55 | -0,62% | 102.349,00 |
| 06.08.2025 | 9,61 | 9,67 | 9,60 | 9,61 | 0,31% | 102.557,00 |
| 05.08.2025 | 9,50 | 9,58 | 9,45 | 9,58 | 1,27% | 132.476,00 |
| 04.08.2025 | 9,44 | 9,49 | 9,40 | 9,46 | 0,21% | 142.198,00 |
| 01.08.2025 | 9,55 | 9,55 | 9,42 | 9,44 | -1,15% | 132.265,00 |
| 31.07.2025 | 9,60 | 9,64 | 9,49 | 9,55 | -0,10% | 168.861,00 |
| 30.07.2025 | 9,69 | 9,70 | 9,52 | 9,56 | -1,44% | 151.208,00 |
| 29.07.2025 | 9,64 | 9,75 | 9,64 | 9,70 | -0,10% | 125.855,00 |
| 28.07.2025 | 9,76 | 9,83 | 9,70 | 9,71 | -0,61% | 117.230,00 |