9,050$
0,67%
Echtzeit-Aktienkurs BlackRock Resources
Bid:
Ask:
Aktienkurse zur BlackRock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 9,78 | 9,79 | 9,72 | 9,77 | -0,10% | 104.520,00 |
| 24.07.2025 | 9,73 | 9,83 | 9,72 | 9,78 | 0,20% | 241.727,00 |
| 23.07.2025 | 9,71 | 9,76 | 9,67 | 9,76 | 0,72% | 239.986,00 |
| 22.07.2025 | 9,67 | 9,72 | 9,67 | 9,69 | 0,52% | 330.903,00 |
| 21.07.2025 | 9,63 | 9,65 | 9,60 | 9,64 | 0,42% | 118.501,00 |
| 18.07.2025 | 9,63 | 9,64 | 9,57 | 9,60 | 0,10% | 1.069.150,00 |
| 17.07.2025 | 9,55 | 9,61 | 9,50 | 9,59 | 0,42% | 217.603,00 |
| 16.07.2025 | 9,50 | 9,58 | 9,46 | 9,55 | 0,42% | 205.456,00 |
| 15.07.2025 | 9,65 | 9,65 | 9,49 | 9,51 | -1,86% | 155.497,00 |
| 14.07.2025 | 9,70 | 9,77 | 9,66 | 9,69 | -0,62% | 228.732,00 |
| 11.07.2025 | 9,73 | 9,79 | 9,70 | 9,75 | -0,31% | 118.976,00 |
| 10.07.2025 | 9,72 | 9,78 | 9,68 | 9,78 | 0,62% | 169.948,00 |
| 09.07.2025 | 9,75 | 9,75 | 9,68 | 9,72 | -0,21% | 100.739,00 |
| 08.07.2025 | 9,65 | 9,74 | 9,64 | 9,74 | 1,14% | 131.548,00 |
| 07.07.2025 | 9,63 | 9,66 | 9,58 | 9,63 | -1,23% | 199.778,00 |
| 03.07.2025 | 9,68 | 9,75 | 9,67 | 9,75 | 0,83% | 103.488,00 |
| 02.07.2025 | 9,59 | 9,70 | 9,58 | 9,67 | 1,26% | 189.422,00 |
| 01.07.2025 | 9,49 | 9,59 | 9,46 | 9,55 | 1,06% | 145.820,00 |
| 30.06.2025 | 9,44 | 9,46 | 9,38 | 9,45 | 0,43% | 205.227,00 |
| 27.06.2025 | 9,44 | 9,44 | 9,35 | 9,41 | 0,53% | 170.592,00 |
| 26.06.2025 | 9,31 | 9,40 | 9,30 | 9,36 | 1,19% | 167.889,00 |
| 25.06.2025 | 9,35 | 9,43 | 9,22 | 9,25 | -0,86% | 167.068,00 |
| 24.06.2025 | 9,33 | 9,37 | 9,30 | 9,33 | -0,11% | 149.230,00 |
| 23.06.2025 | 9,42 | 9,45 | 9,34 | 9,34 | -0,53% | 125.769,00 |
| 20.06.2025 | 9,49 | 9,51 | 9,36 | 9,39 | -0,74% | 121.560,00 |
| 18.06.2025 | 9,51 | 9,52 | 9,45 | 9,46 | -0,21% | 107.303,00 |
| 17.06.2025 | 9,47 | 9,54 | 9,46 | 9,48 | 0,00% | 117.972,00 |
| 16.06.2025 | 9,46 | 9,50 | 9,45 | 9,48 | 0,32% | 131.251,00 |
| 13.06.2025 | 9,43 | 9,49 | 9,38 | 9,45 | 0,21% | 263.165,00 |
| 12.06.2025 | 9,49 | 9,50 | 9,42 | 9,43 | -0,32% | 170.907,00 |
| 11.06.2025 | 9,53 | 9,55 | 9,42 | 9,46 | -0,94% | 172.874,00 |
| 10.06.2025 | 9,51 | 9,55 | 9,50 | 9,55 | 1,17% | 163.151,00 |
| 09.06.2025 | 9,45 | 9,51 | 9,42 | 9,44 | -0,84% | 208.948,00 |
| 06.06.2025 | 9,53 | 9,53 | 9,45 | 9,52 | 0,53% | 168.421,00 |
| 05.06.2025 | 9,52 | 9,56 | 9,43 | 9,47 | -0,11% | 213.649,00 |
| 04.06.2025 | 9,43 | 9,59 | 9,42 | 9,48 | 0,42% | 438.793,00 |
| 03.06.2025 | 9,29 | 9,44 | 9,26 | 9,44 | 1,72% | 298.036,00 |
| 02.06.2025 | 9,29 | 9,34 | 9,28 | 9,28 | 0,54% | 240.633,00 |
| 30.05.2025 | 9,31 | 9,32 | 9,23 | 9,23 | -0,97% | 222.651,00 |
| 29.05.2025 | 9,26 | 9,34 | 9,25 | 9,32 | 0,76% | 199.767,00 |
| 28.05.2025 | 9,37 | 9,37 | 9,24 | 9,25 | -1,07% | 157.753,00 |
| 27.05.2025 | 9,30 | 9,35 | 9,29 | 9,35 | 1,19% | 115.106,00 |
| 23.05.2025 | 9,12 | 9,27 | 9,12 | 9,24 | 0,22% | 91.229,00 |
| 22.05.2025 | 9,21 | 9,23 | 9,15 | 9,22 | 0,22% | 76.608,00 |
| 21.05.2025 | 9,19 | 9,25 | 9,16 | 9,20 | 0,22% | 90.000,00 |