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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 34,34 | 34,37 | 33,75 | 33,91 | -0,82% | 112.686,00 |
| 12.03.2025 | 34,38 | 34,45 | 33,96 | 34,19 | 1,42% | 121.429,00 |
| 11.03.2025 | 33,46 | 34,26 | 33,40 | 33,71 | 0,33% | 154.757,00 |
| 10.03.2025 | 34,02 | 34,40 | 33,13 | 33,60 | -3,09% | 303.012,00 |
| 07.03.2025 | 34,49 | 34,75 | 33,85 | 34,67 | -0,06% | 194.009,00 |
| 06.03.2025 | 35,33 | 35,50 | 34,53 | 34,69 | -2,97% | 203.465,00 |
| 05.03.2025 | 35,23 | 35,81 | 35,06 | 35,75 | 1,97% | 187.527,00 |
| 04.03.2025 | 34,75 | 35,52 | 34,19 | 35,06 | -0,68% | 244.559,00 |
| 03.03.2025 | 36,87 | 36,87 | 35,04 | 35,30 | -3,21% | 341.192,00 |
| 28.02.2025 | 36,12 | 36,81 | 36,00 | 36,47 | 1,11% | 136.650,00 |
| 27.02.2025 | 37,24 | 37,32 | 36,00 | 36,07 | -2,04% | 178.223,00 |
| 26.02.2025 | 36,69 | 37,30 | 36,62 | 36,82 | 0,63% | 87.833,00 |
| 25.02.2025 | 37,06 | 37,29 | 36,48 | 36,59 | -1,51% | 141.892,00 |
| 24.02.2025 | 38,15 | 38,43 | 37,14 | 37,15 | -2,31% | 148.175,00 |
| 21.02.2025 | 38,76 | 38,85 | 37,90 | 38,03 | -1,78% | 103.067,00 |
| 20.02.2025 | 38,93 | 38,97 | 38,43 | 38,72 | -0,56% | 110.749,00 |
| 19.02.2025 | 38,94 | 38,96 | 38,65 | 38,94 | 0,39% | 117.340,00 |
| 18.02.2025 | 38,83 | 38,90 | 38,65 | 38,79 | -0,36% | 112.492,00 |
| 14.02.2025 | 38,80 | 38,95 | 38,51 | 38,93 | 0,21% | 113.959,00 |
| 13.02.2025 | 38,42 | 38,94 | 38,42 | 38,85 | 1,12% | 80.398,00 |
| 12.02.2025 | 38,20 | 38,42 | 38,15 | 38,42 | 0,00% | 104.035,00 |
| 11.02.2025 | 38,26 | 38,44 | 38,14 | 38,42 | 0,23% | 96.971,00 |
| 10.02.2025 | 38,25 | 38,49 | 38,22 | 38,33 | 0,68% | 109.406,00 |
| 07.02.2025 | 38,34 | 38,50 | 37,56 | 38,07 | -0,78% | 728.788,00 |
| 06.02.2025 | 38,15 | 38,44 | 38,08 | 38,37 | 0,81% | 106.998,00 |
| 05.02.2025 | 37,80 | 38,11 | 37,70 | 38,06 | 0,82% | 129.143,00 |
| 04.02.2025 | 37,17 | 37,75 | 37,03 | 37,75 | 1,56% | 152.751,00 |
| 03.02.2025 | 37,10 | 37,58 | 36,86 | 37,17 | -1,82% | 231.286,00 |
| 31.01.2025 | 38,10 | 38,40 | 37,75 | 37,86 | 0,16% | 117.462,00 |
| 30.01.2025 | 37,32 | 37,88 | 37,32 | 37,80 | 1,29% | 123.194,00 |
| 29.01.2025 | 37,51 | 37,51 | 37,16 | 37,32 | -0,08% | 76.734,00 |
| 28.01.2025 | 36,90 | 37,50 | 36,35 | 37,35 | 1,91% | 170.212,00 |
| 27.01.2025 | 37,95 | 37,95 | 36,52 | 36,65 | -5,64% | 287.675,00 |
| 24.01.2025 | 38,96 | 39,00 | 38,69 | 38,84 | 0,13% | 86.801,00 |
| 23.01.2025 | 38,77 | 38,81 | 38,58 | 38,79 | 0,47% | 76.238,00 |
| 22.01.2025 | 38,49 | 38,81 | 38,47 | 38,61 | 1,13% | 145.135,00 |
| 21.01.2025 | 37,50 | 39,59 | 37,46 | 38,18 | 1,92% | 340.042,00 |
| 17.01.2025 | 37,51 | 37,63 | 37,24 | 37,46 | 1,13% | 92.373,00 |
| 16.01.2025 | 37,39 | 37,46 | 37,04 | 37,04 | -0,48% | 77.711,00 |
| 15.01.2025 | 36,91 | 37,34 | 36,75 | 37,22 | 1,14% | 100.644,00 |
| 14.01.2025 | 36,84 | 37,08 | 36,60 | 36,80 | 0,33% | 89.162,00 |
| 13.01.2025 | 36,58 | 36,69 | 36,21 | 36,68 | -0,38% | 155.541,00 |
| 10.01.2025 | 37,09 | 37,09 | 36,55 | 36,82 | -1,07% | 126.459,00 |
| 08.01.2025 | 37,15 | 37,45 | 37,00 | 37,22 | 0,19% | 91.604,00 |
| 07.01.2025 | 37,79 | 37,79 | 37,05 | 37,15 | -1,28% | 79.019,00 |
| 06.01.2025 | 37,40 | 37,98 | 37,40 | 37,63 | 0,80% | 92.625,00 |
| 03.01.2025 | 36,90 | 37,41 | 36,74 | 37,33 | 1,94% | 101.893,00 |
| 02.01.2025 | 36,92 | 36,98 | 36,46 | 36,62 | 0,16% | 109.105,00 |
| 31.12.2024 | 36,69 | 36,98 | 36,50 | 36,56 | -0,25% | 112.956,00 |
| 30.12.2024 | 36,50 | 36,87 | 36,41 | 36,65 | -1,00% | 126.694,00 |
| 27.12.2024 | 37,47 | 37,47 | 36,80 | 37,02 | -1,31% | 92.352,00 |
| 26.12.2024 | 37,46 | 37,64 | 37,32 | 37,51 | -0,08% | 91.196,00 |
| 24.12.2024 | 36,94 | 37,73 | 36,81 | 37,54 | 2,04% | 86.115,00 |
| 23.12.2024 | 36,69 | 36,86 | 36,38 | 36,79 | 0,91% | 174.332,00 |
| 20.12.2024 | 36,05 | 36,95 | 36,00 | 36,46 | 0,86% | 156.672,00 |
| 19.12.2024 | 36,43 | 36,89 | 36,15 | 36,15 | -0,52% | 126.850,00 |
| 18.12.2024 | 37,31 | 37,50 | 36,33 | 36,34 | -2,36% | 162.051,00 |
| 17.12.2024 | 37,50 | 37,64 | 37,17 | 37,22 | -1,06% | 110.483,00 |
| 16.12.2024 | 37,45 | 37,71 | 37,35 | 37,62 | 0,29% | 133.878,00 |
| 13.12.2024 | 37,29 | 37,66 | 37,29 | 37,51 | 0,59% | 93.455,00 |
| 12.12.2024 | 37,45 | 37,49 | 37,26 | 37,29 | -0,72% | 83.584,00 |
| 11.12.2024 | 37,13 | 37,68 | 37,13 | 37,56 | 1,46% | 109.949,00 |
| 10.12.2024 | 37,51 | 37,55 | 36,90 | 37,02 | -1,65% | 123.321,00 |
| 09.12.2024 | 37,93 | 38,05 | 37,61 | 37,64 | -1,05% | 123.965,00 |
| 06.12.2024 | 37,88 | 38,12 | 37,80 | 38,04 | 0,56% | 89.439,00 |
| 05.12.2024 | 37,63 | 37,90 | 37,60 | 37,83 | 0,08% | 96.351,00 |
| 04.12.2024 | 37,50 | 37,85 | 37,37 | 37,80 | 1,12% | 110.731,00 |
| 03.12.2024 | 37,11 | 37,42 | 37,07 | 37,38 | 0,54% | 81.576,00 |
| 02.12.2024 | 36,95 | 37,20 | 36,91 | 37,18 | 0,46% | 137.409,00 |
| 29.11.2024 | 36,94 | 37,13 | 36,81 | 37,01 | 0,73% | 82.784,00 |
| 27.11.2024 | 36,94 | 36,94 | 36,50 | 36,74 | -0,54% | 118.640,00 |
| 26.11.2024 | 36,59 | 36,94 | 36,59 | 36,94 | 0,71% | 87.123,00 |
| 25.11.2024 | 36,62 | 36,73 | 36,43 | 36,68 | 0,63% | 135.522,00 |
| 22.11.2024 | 36,52 | 36,67 | 36,30 | 36,45 | 0,44% | 84.908,00 |
| 20.11.2024 | 36,39 | 36,45 | 36,03 | 36,29 | -0,30% | 79.123,00 |
| 19.11.2024 | 36,17 | 36,42 | 36,00 | 36,40 | 0,41% | 74.182,00 |
| 18.11.2024 | 35,83 | 36,27 | 35,83 | 36,25 | 1,51% | 118.814,00 |
| 15.11.2024 | 36,24 | 36,44 | 35,42 | 35,71 | -2,75% | 153.649,00 |
| 14.11.2024 | 36,86 | 37,00 | 36,70 | 36,72 | -0,24% | 120.284,00 |
| 13.11.2024 | 36,87 | 36,99 | 36,76 | 36,81 | -0,38% | 93.757,00 |
| 12.11.2024 | 37,25 | 37,25 | 36,80 | 36,95 | -0,81% | 99.310,00 |
| 11.11.2024 | 37,46 | 37,88 | 37,04 | 37,25 | -0,40% | 127.500,00 |
| 08.11.2024 | 37,37 | 37,57 | 37,31 | 37,40 | 0,29% | 141.794,00 |
| 07.11.2024 | 36,75 | 37,34 | 36,75 | 37,29 | 1,44% | 130.059,00 |
| 06.11.2024 | 36,82 | 36,95 | 36,40 | 36,76 | 1,72% | 101.539,00 |
| 05.11.2024 | 35,97 | 36,40 | 35,97 | 36,14 | 0,44% | 61.511,00 |
| 04.11.2024 | 36,05 | 36,14 | 35,82 | 35,98 | -0,06% | 65.482,00 |
| 01.11.2024 | 35,66 | 36,25 | 35,66 | 36,00 | 0,95% | 104.737,00 |
| 31.10.2024 | 36,36 | 36,48 | 35,54 | 35,66 | -2,03% | 151.165,00 |
| 30.10.2024 | 36,40 | 36,49 | 36,16 | 36,40 | -0,08% | 80.200,00 |
| 29.10.2024 | 36,29 | 36,53 | 36,27 | 36,43 | 0,44% | 96.737,00 |
| 28.10.2024 | 36,39 | 36,54 | 36,27 | 36,27 | -0,25% | 89.056,00 |
| 25.10.2024 | 36,55 | 36,80 | 36,36 | 36,36 | -0,14% | 91.232,00 |
| 24.10.2024 | 36,38 | 36,60 | 36,30 | 36,41 | 0,19% | 67.693,00 |
| 23.10.2024 | 36,81 | 36,87 | 36,08 | 36,34 | -1,52% | 111.888,00 |
| 22.10.2024 | 36,88 | 36,98 | 36,80 | 36,90 | 0,08% | 78.353,00 |
| 21.10.2024 | 36,78 | 36,98 | 36,75 | 36,87 | 0,16% | 77.655,00 |
| 18.10.2024 | 37,00 | 37,00 | 36,64 | 36,81 | 0,22% | 91.753,00 |
| 17.10.2024 | 37,00 | 37,14 | 36,69 | 36,73 | 0,03% | 109.600,00 |
| 16.10.2024 | 36,72 | 36,85 | 36,60 | 36,72 | -0,14% | 106.932,00 |