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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 40,12 | 40,12 | 39,32 | 39,42 | -1,20% | 75.942,00 |
| 16.12.2025 | 39,74 | 40,13 | 39,70 | 39,90 | 0,10% | 82.683,00 |
| 15.12.2025 | 40,25 | 40,47 | 39,78 | 39,86 | -0,77% | 158.590,00 |
| 12.12.2025 | 40,97 | 41,12 | 40,05 | 40,17 | -2,02% | 115.874,00 |
| 11.12.2025 | 41,02 | 41,15 | 40,61 | 41,00 | -0,89% | 95.601,00 |
| 10.12.2025 | 41,25 | 41,50 | 41,01 | 41,37 | 0,34% | 75.615,00 |
| 09.12.2025 | 41,17 | 41,37 | 41,17 | 41,23 | 0,02% | 64.994,00 |
| 08.12.2025 | 41,56 | 41,61 | 41,16 | 41,22 | 0,00% | 73.650,00 |
| 05.12.2025 | 41,16 | 41,57 | 41,13 | 41,22 | 0,73% | 48.069,00 |
| 04.12.2025 | 41,13 | 41,13 | 40,78 | 40,92 | 0,39% | 60.010,00 |
| 03.12.2025 | 41,01 | 41,18 | 40,74 | 40,76 | -1,00% | 121.784,00 |
| 02.12.2025 | 41,00 | 41,55 | 40,95 | 41,17 | 0,73% | 101.806,00 |
| 01.12.2025 | 40,80 | 41,00 | 40,64 | 40,87 | -0,17% | 109.602,00 |
| 28.11.2025 | 40,62 | 41,00 | 40,61 | 40,94 | 1,46% | 70.266,00 |
| 26.11.2025 | 39,89 | 40,53 | 39,67 | 40,35 | 2,20% | 116.617,00 |
| 25.11.2025 | 39,11 | 39,49 | 38,50 | 39,48 | 1,33% | 87.257,00 |
| 24.11.2025 | 38,19 | 39,14 | 38,19 | 38,96 | 2,18% | 130.834,00 |
| 21.11.2025 | 38,24 | 38,41 | 37,51 | 38,13 | 0,26% | 149.345,00 |
| 20.11.2025 | 39,42 | 39,80 | 38,02 | 38,03 | -1,96% | 168.227,00 |
| 19.11.2025 | 38,67 | 39,34 | 38,67 | 38,79 | -0,03% | 122.106,00 |
| 18.11.2025 | 38,81 | 39,20 | 38,60 | 38,80 | -1,17% | 178.969,00 |
| 17.11.2025 | 40,00 | 40,01 | 39,14 | 39,26 | -1,73% | 135.948,00 |
| 14.11.2025 | 39,55 | 40,26 | 39,19 | 39,95 | -1,19% | 155.619,00 |
| 13.11.2025 | 41,35 | 41,48 | 40,40 | 40,43 | -2,25% | 101.437,00 |
| 12.11.2025 | 41,63 | 41,84 | 41,24 | 41,36 | -0,31% | 76.778,00 |
| 11.11.2025 | 41,32 | 41,75 | 41,16 | 41,49 | 0,17% | 127.399,00 |
| 10.11.2025 | 41,39 | 41,95 | 40,80 | 41,42 | 0,22% | 444.376,00 |
| 07.11.2025 | 42,10 | 42,11 | 40,70 | 41,33 | -2,39% | 206.003,00 |
| 06.11.2025 | 43,00 | 43,07 | 42,32 | 42,34 | -1,37% | 144.905,00 |
| 05.11.2025 | 42,95 | 42,99 | 42,63 | 42,93 | 0,40% | 107.444,00 |
| 04.11.2025 | 43,21 | 43,50 | 42,68 | 42,76 | -2,08% | 108.281,00 |
| 03.11.2025 | 44,30 | 44,50 | 43,66 | 43,67 | -0,91% | 92.063,00 |
| 31.10.2025 | 43,97 | 44,16 | 43,73 | 44,07 | 1,12% | 130.954,00 |
| 30.10.2025 | 43,44 | 43,66 | 43,18 | 43,58 | 0,32% | 120.368,00 |
| 29.10.2025 | 43,29 | 43,70 | 43,20 | 43,44 | 0,74% | 86.368,00 |
| 28.10.2025 | 42,88 | 43,20 | 42,73 | 43,12 | 1,03% | 87.251,00 |
| 27.10.2025 | 42,56 | 42,71 | 42,41 | 42,68 | 1,31% | 65.917,00 |
| 24.10.2025 | 41,91 | 42,27 | 41,70 | 42,13 | 1,30% | 93.710,00 |
| 23.10.2025 | 41,21 | 41,80 | 41,00 | 41,59 | 0,51% | 61.807,00 |
| 22.10.2025 | 41,79 | 41,80 | 41,05 | 41,38 | -0,70% | 57.506,00 |
| 21.10.2025 | 41,39 | 41,80 | 41,39 | 41,67 | 0,68% | 50.214,00 |
| 20.10.2025 | 41,38 | 41,80 | 41,29 | 41,39 | 0,02% | 147.858,00 |
| 17.10.2025 | 41,24 | 41,54 | 41,12 | 41,38 | 0,15% | 49.463,00 |
| 16.10.2025 | 41,86 | 41,97 | 41,11 | 41,32 | -0,46% | 72.381,00 |
| 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 |