Holen Sie sich die Stockscreener-App
12.27
1.49%
0.18
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $12.28 | $12.09 | $0.19 | 119,435.0 | +1.49% |
| 2026-10-15 | $12.19 | $12.05 | $0.1351 | 112,385.0 | -1.31% |
| 2026-10-14 | $12.28 | $12.14 | $0.143 | 139,811.0 | -0.73% |
| 2026-10-13 | $12.35 | $12.22 | $0.1293 | 135,245.0 | +0.98% |
| 2026-10-12 | $12.27 | $12.16 | $0.11 | 55,572.0 | +0.49% |
| 2026-10-09 | $12.25 | $11.94 | $0.31 | 170,976.0 | +2.01% |
| 2026-10-08 | $11.96 | $11.80 | $0.1626 | 129,369.0 | +1.19% |
| 2026-10-07 | $11.95 | $11.75 | $0.195 | 182,297.0 | -1.83% |
| 2026-10-06 | $12.04 | $11.81 | $0.23 | 168,565.0 | +0.84% |
| 2026-10-05 | $12.00 | $11.86 | $0.14 | 141,719.0 | +0.00% |
| 2026-10-02 | $11.96 | $11.81 | $0.145 | 150,726.0 | +0.68% |
| 2026-10-01 | $11.91 | $11.64 | $0.2718 | 238,144.0 | -0.42% |
| 2026-09-30 | $12.08 | $11.86 | $0.2166 | 143,247.0 | -0.50% |
| 2026-09-29 | $11.98 | $11.86 | $0.13 | 139,256.0 | -0.42% |
| 2026-09-28 | $12.05 | $11.94 | $0.11 | 174,752.0 | -0.75% |
| 2026-09-25 | $12.17 | $12.06 | $0.11 | 153,405.0 | -1.15% |
| 2026-09-24 | $12.31 | $12.16 | $0.15 | 136,920.0 | -0.65% |
| 2026-09-23 | $12.33 | $12.24 | $0.0949 | 107,880.0 | -0.73% |
| 2026-09-22 | $12.41 | $12.22 | $0.1849 | 95,971.0 | +0.90% |
| 2026-09-21 | $12.53 | $12.14 | $0.39 | 167,187.0 | -1.60% |
| 2026-09-18 | $12.72 | $12.36 | $0.36 | 110,478.0 | -0.16% |
| 2026-09-17 | $12.73 | $12.45 | $0.2786 | 131,294.0 | +0.89% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $12.35 | $11.64 | $0.71 | 1,744,244.0 | +3.37% |
| 2026-09 | $13.34 | $11.86 | $1.48 | 3,149,052.0 | -11.09% |
| 2026-08 | $13.35 | $11.83 | $1.52 | 3,194,631.0 | +10.79% |
| 2026-07 | $12.08 | $11.21 | $0.87 | 3,578,416.0 | +6.54% |
| 2026-06 | $12.25 | $10.79 | $1.46 | 5,135,314.0 | -6.30% |
| 2026-05 | $12.61 | $11.88 | $0.7334 | 3,927,721.0 | -2.82% |
| 2026-04 | $12.70 | $11.96 | $0.74 | 3,631,790.0 | +3.07% |
| 2026-03 | $13.86 | $11.30 | $2.56 | 6,136,971.0 | -11.14% |
| 2026-02 | $13.61 | $11.86 | $1.75 | 4,887,744.0 | +8.74% |
| 2026-01 | $13.05 | $11.07 | $1.98 | 7,141,793.0 | +13.57% |
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.09 | $10.30 | $0.7889 | 3,986,602.0 | +6.67% |
| 2025-11 | $10.39 | $9.70 | $0.6892 | 3,586,522.0 | +5.08% |
| 2025-10 | $10.50 | $9.68 | $0.8164 | 6,559,565.0 | -3.15% |
| 2025-09 | $10.29 | $9.93 | $0.3599 | 4,155,565.0 | +0.59% |
| 2025-08 | $10.19 | $9.40 | $0.7899 | 3,053,759.0 | +5.86% |
| 2025-07 | $9.83 | $9.46 | $0.37 | 4,642,927.0 | +1.06% |
| 2025-06 | $9.59 | $9.22 | $0.37 | 3,803,909.0 | +2.38% |
| 2025-05 | $9.37 | $8.92 | $0.452 | 2,735,395.0 | +2.90% |
| 2025-04 | $9.43 | $7.84 | $1.59 | 7,517,877.0 | -3.86% |
| 2025-03 | $9.47 | $8.71 | $0.7595 | 5,115,339.0 | +3.44% |
| 2025-02 | $9.33 | $8.85 | $0.48 | 5,412,226.0 | +0.45% |
| 2025-01 | $9.36 | $8.61 | $0.745 | 6,559,671.0 | +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 | 6,026,180.0 | -10.24% |
| 2024-11 | $9.62 | $9.07 | $0.55 | 3,775,488.0 | +1.61% |
| 2024-10 | $9.74 | $9.30 | $0.44 | 3,922,192.0 | -2.92% |
| 2024-09 | $9.67 | $8.88 | $0.7899 | 4,786,797.0 | +3.45% |
| 2024-08 | $9.46 | $8.70 | $0.76 | 4,122,950.0 | -1.80% |
| 2024-07 | $9.52 | $9.10 | $0.415 | 3,825,803.0 | +2.83% |
| 2024-06 | $9.36 | $8.80 | $0.56 | 3,465,952.0 | -1.61% |
| 2024-05 | $9.58 | $9.13 | $0.45 | 4,839,177.0 | +1.41% |
| 2024-04 | $9.48 | $8.91 | $0.57 | 5,049,518.0 | +1.43% |
| 2024-03 | $9.09 | $8.30 | $0.79 | 8,000,976.0 | +9.27% |
| 2024-02 | $8.65 | $8.25 | $0.40 | 6,426,309.0 | -2.46% |
| 2024-01 | $9.03 | $8.32 | $0.71 | 8,683,773.0 | -4.05% |
2.01%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):