Holen Sie sich die Stockscreener-App
9.83
0.20%
-0.02
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $9.91 | $9.78 | $0.13 | 138,796.0 | -0.20% |
| 2025-10-31 | $9.92 | $9.80 | $0.1199 | 216,134.0 | +0.20% |
| 2025-10-30 | $9.84 | $9.78 | $0.06 | 169,168.0 | -0.51% |
| 2025-10-29 | $9.98 | $9.88 | $0.10 | 156,570.0 | -0.50% |
| 2025-10-28 | $9.96 | $9.83 | $0.1305 | 272,052.0 | +0.00% |
| 2025-10-27 | $9.97 | $9.91 | $0.06 | 296,428.0 | +0.00% |
| 2025-10-24 | $9.94 | $9.89 | $0.05 | 208,972.0 | +0.10% |
| 2025-10-23 | $9.95 | $9.82 | $0.13 | 411,767.0 | +1.43% |
| 2025-10-22 | $9.80 | $9.69 | $0.1069 | 515,770.0 | +0.51% |
| 2025-10-21 | $9.82 | $9.69 | $0.1292 | 368,408.0 | -0.71% |
| 2025-10-20 | $9.84 | $9.68 | $0.16 | 362,026.0 | +1.14% |
| 2025-10-17 | $9.86 | $9.68 | $0.18 | 234,674.0 | -0.92% |
| 2025-10-16 | $10.00 | $9.77 | $0.23 | 343,868.0 | -0.81% |
| 2025-10-15 | $10.03 | $9.80 | $0.23 | 450,633.0 | -0.30% |
| 2025-10-14 | $9.93 | $9.80 | $0.126 | 320,571.0 | -0.40% |
| 2025-10-13 | $10.07 | $9.91 | $0.16 | 481,366.0 | -0.40% |
| 2025-10-10 | $10.25 | $9.93 | $0.32 | 270,582.0 | -2.35% |
| 2025-10-09 | $10.44 | $10.20 | $0.24 | 187,581.0 | -1.16% |
| 2025-10-08 | $10.42 | $10.32 | $0.102 | 220,374.0 | +0.39% |
| 2025-10-07 | $10.50 | $10.26 | $0.2364 | 189,404.0 | -0.39% |
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Resources Commodities Strategy Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Resources Commodities Strategy Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.91 | $9.78 | $0.13 | 277,592.0 | -0.20% |
| 2025-10 | $10.50 | $9.68 | $0.8164 | 6,555,811.0 | -3.15% |
| 2025-09 | $10.29 | $9.93 | $0.3599 | 4,153,516.0 | +0.59% |
| 2025-08 | $10.19 | $9.40 | $0.7899 | 3,052,818.0 | +5.86% |
| 2025-07 | $9.83 | $9.46 | $0.37 | 4,434,798.0 | +1.06% |
| 2025-06 | $9.59 | $9.22 | $0.37 | 3,802,970.0 | +2.38% |
| 2025-05 | $9.37 | $8.92 | $0.452 | 2,733,203.0 | +2.90% |
| 2025-04 | $9.43 | $7.84 | $1.59 | 7,460,064.0 | -3.86% |
| 2025-03 | $9.47 | $8.72 | $0.7495 | 4,672,276.0 | +3.44% |
| 2025-02 | $9.33 | $8.85 | $0.48 | 5,408,954.0 | +0.45% |
| 2025-01 | $9.36 | $8.61 | $0.745 | 6,559,196.0 | +5.15% |
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.50 | $8.41 | $1.09 | 6,020,296.0 | -10.24% |
| 2024-11 | $9.62 | $9.07 | $0.55 | 3,771,392.0 | +1.61% |
| 2024-10 | $9.74 | $9.30 | $0.44 | 3,921,404.0 | -2.92% |
| 2024-09 | $9.67 | $8.88 | $0.7899 | 4,785,937.0 | +3.45% |
| 2024-08 | $9.46 | $8.70 | $0.76 | 4,120,883.0 | -1.80% |
| 2024-07 | $9.52 | $9.10 | $0.415 | 3,825,097.0 | +2.83% |
| 2024-06 | $9.36 | $8.80 | $0.56 | 3,465,676.0 | -1.61% |
| 2024-05 | $9.58 | $9.13 | $0.45 | 4,820,688.0 | +1.41% |
| 2024-04 | $9.48 | $8.91 | $0.57 | 5,048,485.0 | +1.43% |
| 2024-03 | $9.09 | $8.30 | $0.79 | 8,000,264.0 | +9.27% |
| 2024-02 | $8.65 | $8.25 | $0.40 | 6,422,683.0 | -2.46% |
| 2024-01 | $9.03 | $8.32 | $0.71 | 8,682,594.0 | -4.05% |
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.17 | $8.52 | $0.65 | 6,595,614.0 | -0.34% |
| 2023-11 | $8.98 | $8.43 | $0.555 | 5,011,460.0 | +3.36% |
| 2023-10 | $9.22 | $8.58 | $0.64 | 5,451,153.0 | -6.41% |
| 2023-09 | $9.64 | $9.15 | $0.4899 | 4,046,870.0 | -2.75% |
| 2023-08 | $9.82 | $9.16 | $0.66 | 4,832,392.0 | -3.86% |
| 2023-07 | $9.87 | $8.83 | $1.04 | 9,422,945.0 | +8.60% |
| 2023-06 | $9.32 | $8.71 | $0.6107 | 7,643,325.0 | +4.01% |
| 2023-05 | $9.65 | $8.68 | $0.97 | 5,212,192.0 | -9.45% |
| 2023-04 | $9.90 | $9.31 | $0.59 | 3,853,808.0 | +0.94% |
| 2023-03 | $10.40 | $8.73 | $1.67 | 6,044,211.0 | -4.70% |
| 2023-02 | $10.59 | $9.86 | $0.725 | 4,150,202.0 | -5.03% |
| 2023-01 | $10.59 | $9.55 | $1.04 | 7,337,422.0 | +5.72% |
0.49%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):