Holen Sie sich die Stockscreener-App
13.92
0.54%
0.0754
Blackrock Capital Allocation Term Trust-Aktien (BCAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $13.96 | $13.73 | $0.225 | 474,825.0 | +0.54% |
| 2025-11-20 | $14.15 | $13.84 | $0.315 | 478,245.0 | -1.14% |
| 2025-11-19 | $14.08 | $13.94 | $0.145 | 414,749.0 | +0.14% |
| 2025-11-18 | $14.07 | $13.96 | $0.11 | 1,059,301.0 | -1.06% |
| 2025-11-17 | $14.33 | $14.07 | $0.2576 | 775,959.0 | -0.70% |
| 2025-11-14 | $14.30 | $14.15 | $0.15 | 595,292.0 | -2.40% |
| 2025-11-13 | $14.67 | $14.51 | $0.1601 | 800,391.0 | -0.61% |
| 2025-11-12 | $14.75 | $14.62 | $0.13 | 523,662.0 | -0.14% |
| 2025-11-11 | $14.71 | $14.62 | $0.0864 | 370,476.0 | +0.55% |
| 2025-11-10 | $14.66 | $14.53 | $0.13 | 510,352.0 | +0.83% |
| 2025-11-07 | $14.54 | $14.43 | $0.1118 | 411,597.0 | -0.21% |
| 2025-11-06 | $14.61 | $14.52 | $0.095 | 344,115.0 | -0.34% |
| 2025-11-05 | $14.64 | $14.56 | $0.08 | 444,458.0 | +0.07% |
| 2025-11-04 | $14.66 | $14.41 | $0.2458 | 1,052,598.0 | -1.02% |
| 2025-11-03 | $14.81 | $14.66 | $0.145 | 936,809.0 | +0.00% |
| 2025-10-31 | $14.81 | $14.65 | $0.16 | 697,704.0 | +0.41% |
| 2025-10-30 | $14.65 | $14.52 | $0.1344 | 543,326.0 | +0.55% |
| 2025-10-29 | $14.63 | $14.53 | $0.105 | 372,999.0 | -0.34% |
| 2025-10-28 | $14.70 | $14.60 | $0.10 | 367,049.0 | -0.07% |
| 2025-10-27 | $14.68 | $14.58 | $0.10 | 398,595.0 | +0.62% |
| 2025-10-24 | $14.55 | $14.49 | $0.06 | 311,705.0 | +0.76% |
| 2025-10-23 | $14.49 | $14.35 | $0.14 | 484,680.0 | +0.49% |
| 2025-10-22 | $14.60 | $14.36 | $0.2399 | 599,662.0 | -1.17% |
Blackrock Capital Allocation Term Trust-Aktien (BCAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Capital Allocation Term Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Capital Allocation Term Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Capital Allocation Term Trust-Aktien (BCAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $14.81 | $13.73 | $1.08 | 9,192,829.0 | -5.41% |
| 2025-10 | $15.00 | $14.35 | $0.65 | 12,792,588.0 | -0.54% |
| 2025-09 | $15.29 | $14.61 | $0.68 | 11,555,384.0 | -1.60% |
| 2025-08 | $15.26 | $14.48 | $0.78 | 12,088,407.0 | +0.87% |
| 2025-07 | $15.30 | $14.66 | $0.64 | 13,188,572.0 | -1.59% |
| 2025-06 | $15.29 | $14.72 | $0.57 | 10,769,169.0 | +1.68% |
| 2025-05 | $15.37 | $14.47 | $0.90 | 10,608,601.0 | +3.04% |
| 2025-04 | $14.65 | $12.91 | $1.74 | 11,348,161.0 | +0.35% |
| 2025-03 | $15.58 | $14.12 | $1.46 | 11,075,186.0 | -6.19% |
| 2025-02 | $15.91 | $15.16 | $0.75 | 8,938,546.0 | -0.65% |
| 2025-01 | $15.81 | $15.17 | $0.64 | 8,423,999.0 | +1.98% |
Blackrock Capital Allocation Term Trust-Aktien (BCAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.45 | $15.00 | $1.45 | 10,857,375.0 | -7.42% |
| 2024-11 | $16.54 | $15.81 | $0.73 | 7,167,457.0 | +2.51% |
| 2024-10 | $16.65 | $15.69 | $0.96 | 8,389,933.0 | -3.28% |
| 2024-09 | $16.80 | $16.21 | $0.5899 | 7,693,794.0 | -0.84% |
| 2024-08 | $16.73 | $15.40 | $1.33 | 7,605,239.0 | +1.16% |
| 2024-07 | $17.06 | $15.80 | $1.26 | 9,477,972.0 | -0.06% |
| 2024-06 | $16.85 | $15.86 | $0.99 | 7,109,214.0 | -0.61% |
| 2024-05 | $17.18 | $15.43 | $1.75 | 9,130,158.0 | +7.14% |
| 2024-04 | $16.69 | $15.23 | $1.46 | 5,237,576.0 | -7.50% |
| 2024-03 | $16.82 | $15.39 | $1.43 | 8,061,289.0 | +7.14% |
| 2024-02 | $15.74 | $15.25 | $0.4899 | 5,649,011.0 | +1.57% |
| 2024-01 | $15.53 | $14.76 | $0.77 | 6,179,852.0 | +2.41% |
Blackrock Capital Allocation Term Trust-Aktien (BCAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $14.68 | $0.3901 | 8,330,233.0 | +1.08% |
| 2023-11 | $15.03 | $13.95 | $1.08 | 6,641,279.0 | +5.79% |
| 2023-10 | $14.58 | $13.67 | $0.91 | 6,666,797.0 | -3.52% |
| 2023-09 | $15.20 | $14.18 | $1.02 | 6,760,212.0 | -2.82% |
| 2023-08 | $15.48 | $14.73 | $0.7535 | 4,372,987.0 | -2.99% |
| 2023-07 | $15.57 | $15.06 | $0.51 | 4,954,360.0 | +0.79% |
| 2023-06 | $15.50 | $14.75 | $0.7452 | 5,910,458.0 | +3.25% |
| 2023-05 | $15.30 | $14.70 | $0.6005 | 5,407,604.0 | -2.31% |
| 2023-04 | $15.25 | $14.60 | $0.6499 | 4,373,679.0 | -0.13% |
| 2023-03 | $15.17 | $14.15 | $1.02 | 6,450,893.0 | +2.02% |
| 2023-02 | $15.61 | $14.63 | $0.98 | 5,508,001.0 | -1.79% |
| 2023-01 | $15.16 | $13.91 | $1.25 | 6,681,670.0 | +8.94% |
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):