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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,25 | 41,56 | 41,19 | 41,34 | 0,95% | 72.948,00 |
| 16.04.2026 | 41,06 | 41,21 | 40,77 | 40,95 | -0,10% | 61.759,00 |
| 15.04.2026 | 40,90 | 41,14 | 40,67 | 40,99 | 0,12% | 93.407,00 |
| 14.04.2026 | 40,14 | 41,14 | 40,14 | 40,94 | 2,50% | 147.928,00 |
| 13.04.2026 | 39,34 | 40,04 | 39,03 | 39,94 | 0,94% | 71.041,00 |
| 10.04.2026 | 39,10 | 39,78 | 39,03 | 39,57 | 1,33% | 90.342,00 |
| 09.04.2026 | 38,32 | 39,10 | 38,32 | 39,05 | 1,53% | 86.101,00 |
| 08.04.2026 | 38,25 | 38,86 | 38,20 | 38,46 | 3,61% | 97.151,00 |
| 07.04.2026 | 36,87 | 37,35 | 36,73 | 37,12 | 0,03% | 61.501,00 |
| 06.04.2026 | 37,25 | 37,74 | 37,00 | 37,11 | -0,24% | 77.480,00 |
| 02.04.2026 | 36,55 | 37,33 | 36,38 | 37,20 | -0,40% | 52.866,00 |
| 01.04.2026 | 36,90 | 37,80 | 36,63 | 37,35 | 2,75% | 126.491,00 |
| 31.03.2026 | 35,62 | 36,89 | 35,55 | 36,35 | 3,50% | 232.545,00 |
| 30.03.2026 | 35,48 | 35,79 | 34,87 | 35,12 | -0,11% | 128.211,00 |
| 27.03.2026 | 35,88 | 36,25 | 35,09 | 35,16 | -2,90% | 189.464,00 |
| 26.03.2026 | 37,18 | 37,41 | 36,16 | 36,21 | -3,34% | 134.812,00 |
| 25.03.2026 | 37,54 | 37,67 | 37,14 | 37,46 | 0,89% | 80.929,00 |
| 24.03.2026 | 37,02 | 37,24 | 36,76 | 37,13 | -0,30% | 89.885,00 |
| 23.03.2026 | 37,56 | 38,08 | 37,24 | 37,24 | 0,08% | 116.531,00 |
| 20.03.2026 | 38,02 | 38,68 | 37,13 | 37,21 | -2,23% | 65.792,00 |
| 19.03.2026 | 37,89 | 38,30 | 37,85 | 38,06 | -0,29% | 54.620,00 |
| 18.03.2026 | 38,65 | 39,09 | 38,12 | 38,17 | -1,73% | 79.126,00 |
| 17.03.2026 | 38,65 | 39,24 | 38,65 | 38,84 | 0,26% | 42.143,00 |
| 16.03.2026 | 38,65 | 39,20 | 38,65 | 38,74 | 0,36% | 47.983,00 |
| 13.03.2026 | 39,00 | 39,10 | 38,51 | 38,60 | -1,23% | 59.117,00 |
| 12.03.2026 | 39,52 | 39,79 | 39,08 | 39,08 | -2,13% | 56.384,00 |
| 11.03.2026 | 39,72 | 40,08 | 39,63 | 39,93 | 1,35% | 43.136,00 |
| 10.03.2026 | 39,01 | 39,75 | 38,85 | 39,40 | 1,03% | 319,00 |
| 09.03.2026 | 38,81 | 39,00 | 38,36 | 39,00 | -0,33% | 319,00 |
| 06.03.2026 | 39,50 | 39,97 | 39,02 | 39,13 | -1,68% | 319,00 |
| 05.03.2026 | 39,79 | 40,05 | 39,60 | 39,80 | -0,48% | 319,00 |
| 04.03.2026 | 39,88 | 40,06 | 39,56 | 39,99 | 1,27% | 319,00 |
| 03.03.2026 | 39,61 | 39,84 | 39,13 | 39,49 | -1,94% | 319,00 |
| 02.03.2026 | 39,62 | 40,45 | 39,61 | 40,27 | 0,20% | 319,00 |
| 27.02.2026 | 40,18 | 40,32 | 39,85 | 40,19 | -0,25% | 319,00 |
| 26.02.2026 | 40,26 | 40,44 | 39,90 | 40,29 | 0,07% | 319,00 |
| 25.02.2026 | 39,95 | 40,49 | 39,95 | 40,26 | 1,16% | 319,00 |
| 24.02.2026 | 39,50 | 39,90 | 39,50 | 39,80 | 0,58% | 319,00 |
| 23.02.2026 | 40,00 | 40,04 | 39,54 | 39,57 | -1,22% | 319,00 |
| 20.02.2026 | 39,66 | 40,27 | 39,66 | 40,06 | 0,98% | 37.209,00 |
| 19.02.2026 | 39,45 | 40,00 | 39,44 | 39,67 | 0,18% | 83.104,00 |
| 18.02.2026 | 39,00 | 39,80 | 38,98 | 39,60 | 1,43% | 107.511,00 |
| 17.02.2026 | 38,88 | 39,49 | 38,81 | 39,04 | -1,61% | 149.408,00 |
| 13.02.2026 | 39,99 | 40,21 | 39,55 | 39,68 | -1,66% | 91.179,00 |
| 12.02.2026 | 40,87 | 41,03 | 40,21 | 40,35 | -1,22% | 68.515,00 |
| 11.02.2026 | 41,08 | 41,10 | 40,48 | 40,85 | 0,59% | 49.347,00 |
| 10.02.2026 | 40,62 | 40,98 | 40,55 | 40,61 | 0,27% | 42.277,00 |
| 09.02.2026 | 39,45 | 40,50 | 39,45 | 40,50 | 2,38% | 125.511,00 |
| 06.02.2026 | 38,84 | 39,60 | 38,84 | 39,56 | 2,41% | 97.594,00 |
| 05.02.2026 | 38,70 | 39,17 | 38,51 | 38,63 | -1,40% | 142.635,00 |
| 04.02.2026 | 40,00 | 40,29 | 38,93 | 39,18 | -1,98% | 141.164,00 |
| 03.02.2026 | 40,99 | 40,99 | 39,63 | 39,97 | -2,46% | 156.621,00 |
| 02.02.2026 | 40,58 | 41,19 | 40,58 | 40,98 | 0,10% | 104.141,00 |
| 30.01.2026 | 41,16 | 41,35 | 40,64 | 40,94 | -0,66% | 106.309,00 |
| 29.01.2026 | 41,13 | 41,35 | 40,82 | 41,21 | 0,02% | 97.904,00 |
| 28.01.2026 | 41,20 | 41,35 | 41,11 | 41,20 | 0,41% | 73.412,00 |
| 27.01.2026 | 40,91 | 41,15 | 40,69 | 41,03 | 0,59% | 75.497,00 |
| 26.01.2026 | 40,82 | 40,99 | 40,71 | 40,79 | -0,02% | 99.451,00 |
| 23.01.2026 | 40,56 | 40,95 | 40,44 | 40,80 | 0,87% | 85.507,00 |
| 22.01.2026 | 40,38 | 40,78 | 40,14 | 40,45 | 0,47% | 53.090,00 |
| 21.01.2026 | 40,20 | 40,47 | 39,80 | 40,26 | 0,65% | 91.588,00 |
| 20.01.2026 | 40,32 | 40,72 | 39,97 | 40,00 | -2,42% | 112.010,00 |
| 16.01.2026 | 41,34 | 41,44 | 40,99 | 40,99 | -0,07% | 60.159,00 |
| 15.01.2026 | 41,25 | 41,42 | 41,02 | 41,02 | 0,07% | 84.570,00 |
| 14.01.2026 | 41,39 | 41,39 | 40,73 | 40,99 | -0,94% | 67.290,00 |
| 13.01.2026 | 41,46 | 41,64 | 41,17 | 41,38 | -0,05% | 67.857,00 |
| 12.01.2026 | 40,98 | 41,55 | 40,77 | 41,40 | 0,85% | 64.980,00 |
| 09.01.2026 | 40,52 | 41,10 | 40,52 | 41,05 | 1,38% | 77.687,00 |
| 08.01.2026 | 40,73 | 40,73 | 40,21 | 40,49 | -0,49% | 52.691,00 |
| 07.01.2026 | 40,74 | 40,97 | 40,52 | 40,69 | -0,17% | 50.814,00 |
| 06.01.2026 | 40,31 | 41,08 | 40,29 | 40,76 | 0,82% | 83.673,00 |
| 05.01.2026 | 40,67 | 40,76 | 40,25 | 40,43 | -0,47% | 131.473,00 |
| 02.01.2026 | 40,73 | 41,35 | 39,87 | 40,62 | 0,20% | 233.831,00 |
| 31.12.2025 | 40,20 | 40,92 | 40,20 | 40,54 | 0,80% | 280.478,00 |
| 30.12.2025 | 39,90 | 40,56 | 39,62 | 40,22 | 1,44% | 203.753,00 |
| 29.12.2025 | 39,70 | 39,91 | 39,48 | 39,65 | -0,83% | 105.604,00 |
| 26.12.2025 | 40,05 | 40,25 | 39,94 | 39,98 | -0,22% | 61.757,00 |
| 24.12.2025 | 40,00 | 40,08 | 39,83 | 40,07 | 0,63% | 33.049,00 |
| 23.12.2025 | 40,05 | 40,14 | 39,70 | 39,82 | -0,85% | 146.655,00 |
| 22.12.2025 | 40,15 | 40,49 | 40,00 | 40,16 | -2,62% | 174.417,00 |
| 19.12.2025 | 40,58 | 41,28 | 40,26 | 41,24 | 2,56% | 168.673,00 |
| 18.12.2025 | 39,88 | 40,41 | 39,78 | 40,21 | 2,00% | 110.489,00 |
| 17.12.2025 | 40,04 | 40,12 | 39,32 | 39,42 | -1,20% | 76.631,00 |
| 16.12.2025 | 39,74 | 40,12 | 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 |