47,500$
-1,02%
Echtzeit-Aktienkurs BlackRock Science and Technology Trust
Bid:
Ask:
Aktienkurse zur BlackRock Science and Technology Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,85 | 42,10 | 41,45 | 41,51 | -0,77% | 87.435,00 |
| 14.10.2025 | 41,86 | 42,24 | 41,56 | 41,83 | -0,45% | 76.215,00 |
| 13.10.2025 | 41,89 | 42,20 | 41,81 | 42,02 | 1,03% | 85.643,00 |
| 10.10.2025 | 42,78 | 42,78 | 41,42 | 41,59 | -2,28% | 156.648,00 |
| 09.10.2025 | 42,66 | 42,66 | 42,28 | 42,56 | 0,24% | 60.741,00 |
| 08.10.2025 | 42,10 | 42,67 | 42,04 | 42,46 | 0,90% | 57.000,00 |
| 07.10.2025 | 42,24 | 42,50 | 42,00 | 42,08 | 0,19% | 111.167,00 |
| 06.10.2025 | 42,00 | 42,24 | 41,94 | 42,00 | 0,82% | 97.443,00 |
| 02.10.2025 | 41,65 | 41,75 | 41,54 | 41,66 | 0,19% | 82.868,00 |
| 01.10.2025 | 41,35 | 41,64 | 41,10 | 41,58 | 0,53% | 65.556,00 |
| 30.09.2025 | 41,28 | 41,56 | 41,09 | 41,36 | 0,68% | 235.250,00 |
| 29.09.2025 | 41,00 | 41,35 | 40,97 | 41,08 | 0,42% | 103.475,00 |
| 26.09.2025 | 40,76 | 41,11 | 40,73 | 40,91 | 0,15% | 77.747,00 |
| 25.09.2025 | 40,91 | 40,99 | 40,61 | 40,85 | -0,63% | 106.250,00 |
| 24.09.2025 | 41,53 | 41,59 | 41,02 | 41,11 | -0,63% | 100.503,00 |
| 23.09.2025 | 41,55 | 41,59 | 41,20 | 41,37 | -0,43% | 64.968,00 |
| 22.09.2025 | 41,20 | 41,64 | 41,14 | 41,55 | 0,90% | 101.756,00 |
| 19.09.2025 | 40,85 | 41,24 | 40,85 | 41,18 | 0,96% | 100.545,00 |
| 18.09.2025 | 40,69 | 40,96 | 40,50 | 40,79 | 0,97% | 82.582,00 |
| 17.09.2025 | 40,65 | 40,72 | 40,31 | 40,40 | -0,88% | 94.558,00 |
| 16.09.2025 | 40,98 | 41,00 | 40,62 | 40,76 | 0,00% | 82.048,00 |
| 15.09.2025 | 40,67 | 40,92 | 40,67 | 40,76 | -0,29% | 77.261,00 |
| 12.09.2025 | 40,78 | 40,91 | 40,74 | 40,88 | 0,42% | 61.335,00 |
| 11.09.2025 | 40,69 | 40,87 | 40,51 | 40,71 | 0,64% | 87.762,00 |
| 10.09.2025 | 40,15 | 40,56 | 40,05 | 40,45 | 1,81% | 87.176,00 |
| 09.09.2025 | 39,94 | 39,98 | 39,65 | 39,73 | -0,25% | 104.529,00 |
| 08.09.2025 | 39,60 | 40,24 | 39,55 | 39,83 | 0,58% | 106.008,00 |
| 05.09.2025 | 40,00 | 40,02 | 39,55 | 39,60 | -0,23% | 104.049,00 |
| 04.09.2025 | 39,70 | 39,72 | 39,39 | 39,69 | 0,79% | 65.905,00 |
| 03.09.2025 | 39,30 | 39,53 | 39,00 | 39,38 | 0,28% | 104.419,00 |
| 02.09.2025 | 39,40 | 39,45 | 39,00 | 39,27 | -1,13% | 108.898,00 |
| 29.08.2025 | 40,05 | 40,07 | 39,63 | 39,72 | -0,72% | 99.849,00 |
| 28.08.2025 | 39,87 | 40,05 | 39,79 | 40,01 | 0,48% | 89.797,00 |
| 27.08.2025 | 39,32 | 39,85 | 39,28 | 39,82 | 1,09% | 95.363,00 |
| 26.08.2025 | 39,30 | 39,44 | 39,08 | 39,39 | 0,36% | 57.127,00 |
| 25.08.2025 | 38,87 | 39,38 | 38,79 | 39,25 | 0,95% | 95.736,00 |
| 22.08.2025 | 38,35 | 38,99 | 38,35 | 38,88 | 1,17% | 99.415,00 |
| 21.08.2025 | 38,45 | 38,69 | 38,31 | 38,43 | -0,29% | 50.757,00 |
| 20.08.2025 | 38,91 | 38,91 | 38,16 | 38,54 | -1,20% | 96.154,00 |
| 19.08.2025 | 39,21 | 39,36 | 38,96 | 39,01 | -0,69% | 103.302,00 |
| 18.08.2025 | 39,35 | 39,39 | 39,15 | 39,28 | 0,08% | 85.165,00 |
| 15.08.2025 | 39,35 | 39,48 | 39,25 | 39,25 | -1,26% | 57.880,00 |
| 14.08.2025 | 39,78 | 39,86 | 39,62 | 39,75 | -0,03% | 101.698,00 |
| 13.08.2025 | 40,00 | 40,21 | 39,70 | 39,76 | -0,30% | 73.152,00 |
| 12.08.2025 | 39,50 | 39,94 | 39,42 | 39,88 | 1,14% | 107.925,00 |
| 11.08.2025 | 39,60 | 39,66 | 39,43 | 39,43 | -0,43% | 114.735,00 |
| 08.08.2025 | 39,36 | 39,69 | 39,29 | 39,60 | 0,61% | 84.150,00 |
| 07.08.2025 | 39,60 | 39,76 | 39,20 | 39,36 | -0,20% | 87.962,00 |
| 06.08.2025 | 39,11 | 39,46 | 39,01 | 39,44 | 0,92% | 79.256,00 |
| 05.08.2025 | 39,32 | 39,38 | 38,82 | 39,08 | 0,23% | 110.101,00 |
| 04.08.2025 | 38,71 | 39,09 | 38,65 | 38,99 | 1,38% | 96.902,00 |
| 01.08.2025 | 38,81 | 38,81 | 38,30 | 38,46 | -1,54% | 133.554,00 |
| 31.07.2025 | 39,38 | 39,58 | 39,06 | 39,06 | 0,03% | 119.687,00 |
| 30.07.2025 | 38,90 | 39,14 | 38,84 | 39,05 | 0,54% | 86.118,00 |
| 29.07.2025 | 39,08 | 39,17 | 38,79 | 38,84 | -0,38% | 97.912,00 |
| 28.07.2025 | 38,69 | 39,13 | 38,69 | 38,99 | 0,10% | 103.431,00 |
| 25.07.2025 | 38,69 | 38,95 | 38,69 | 38,95 | 0,75% | 58.330,00 |
| 24.07.2025 | 38,52 | 38,75 | 38,52 | 38,66 | 0,36% | 78.440,00 |
| 23.07.2025 | 38,45 | 38,58 | 38,25 | 38,52 | 0,23% | 86.826,00 |
| 22.07.2025 | 38,78 | 38,80 | 38,36 | 38,43 | -0,95% | 95.220,00 |
| 21.07.2025 | 38,63 | 38,85 | 38,50 | 38,80 | 0,78% | 114.434,00 |
| 18.07.2025 | 38,59 | 38,66 | 38,50 | 38,50 | -0,23% | 63.506,00 |
| 17.07.2025 | 38,46 | 38,70 | 38,46 | 38,59 | 0,42% | 102.265,00 |
| 16.07.2025 | 38,33 | 38,50 | 38,10 | 38,43 | 0,26% | 103.177,00 |
| 15.07.2025 | 38,34 | 38,50 | 38,25 | 38,33 | -0,13% | 103.405,00 |
| 14.07.2025 | 38,23 | 38,46 | 38,01 | 38,38 | 0,39% | 76.718,00 |
| 11.07.2025 | 38,05 | 38,45 | 38,01 | 38,23 | -0,18% | 81.631,00 |
| 10.07.2025 | 38,58 | 38,60 | 38,25 | 38,30 | -0,34% | 69.919,00 |
| 09.07.2025 | 38,29 | 38,51 | 38,24 | 38,43 | 0,81% | 68.364,00 |
| 08.07.2025 | 38,05 | 38,22 | 38,05 | 38,12 | 0,29% | 65.248,00 |
| 07.07.2025 | 38,26 | 38,30 | 37,91 | 38,01 | -0,99% | 111.671,00 |
| 03.07.2025 | 38,23 | 38,56 | 38,21 | 38,39 | 0,58% | 74.904,00 |
| 02.07.2025 | 38,15 | 38,25 | 38,04 | 38,17 | 0,10% | 126.241,00 |
| 01.07.2025 | 38,06 | 38,37 | 37,88 | 38,13 | -0,10% | 147.668,00 |
| 30.06.2025 | 38,55 | 38,58 | 38,10 | 38,17 | -0,34% | 254.476,00 |
| 27.06.2025 | 38,00 | 38,38 | 37,93 | 38,30 | 1,03% | 109.894,00 |
| 26.06.2025 | 37,85 | 37,99 | 37,75 | 37,91 | 0,32% | 95.068,00 |
| 25.06.2025 | 37,47 | 37,81 | 37,42 | 37,79 | 1,15% | 138.003,00 |
| 24.06.2025 | 37,05 | 37,46 | 37,05 | 37,36 | 1,25% | 85.516,00 |
| 23.06.2025 | 36,67 | 36,96 | 36,25 | 36,90 | 0,57% | 63.303,00 |
| 20.06.2025 | 36,98 | 37,13 | 36,69 | 36,69 | -0,68% | 84.974,00 |
| 18.06.2025 | 36,97 | 37,15 | 36,81 | 36,94 | -0,19% | 42.082,00 |
| 17.06.2025 | 36,94 | 37,16 | 36,83 | 37,01 | -0,22% | 70.805,00 |
| 16.06.2025 | 36,85 | 37,23 | 36,82 | 37,09 | 0,76% | 81.623,00 |
| 13.06.2025 | 36,91 | 37,04 | 36,51 | 36,81 | -1,37% | 61.134,00 |
| 12.06.2025 | 37,15 | 37,43 | 37,15 | 37,32 | -0,21% | 63.644,00 |
| 11.06.2025 | 37,55 | 37,59 | 37,25 | 37,40 | -0,35% | 56.766,00 |
| 10.06.2025 | 37,44 | 37,58 | 37,22 | 37,53 | 0,27% | 62.056,00 |
| 09.06.2025 | 37,35 | 37,53 | 37,30 | 37,43 | 0,08% | 73.402,00 |
| 06.06.2025 | 37,36 | 37,57 | 37,22 | 37,40 | 0,54% | 93.089,00 |
| 05.06.2025 | 37,50 | 37,57 | 37,13 | 37,20 | -0,13% | 71.315,00 |
| 04.06.2025 | 37,16 | 37,48 | 37,05 | 37,25 | 0,16% | 57.994,00 |
| 03.06.2025 | 36,84 | 37,37 | 36,77 | 37,19 | 0,95% | 76.303,00 |
| 02.06.2025 | 36,60 | 36,97 | 36,45 | 36,84 | 1,04% | 86.192,00 |
| 30.05.2025 | 36,44 | 36,63 | 36,23 | 36,46 | -0,05% | 95.492,00 |
| 29.05.2025 | 36,18 | 36,55 | 36,13 | 36,48 | 0,97% | 96.442,00 |
| 28.05.2025 | 36,11 | 36,35 | 36,02 | 36,13 | 0,00% | 66.425,00 |
| 27.05.2025 | 35,99 | 36,32 | 35,73 | 36,13 | 1,52% | 97.315,00 |
| 23.05.2025 | 35,04 | 35,62 | 35,00 | 35,59 | 0,06% | 47.292,00 |
| 22.05.2025 | 35,45 | 35,79 | 35,36 | 35,57 | 0,48% | 89.312,00 |