Holen Sie sich die Stockscreener-App
9.35
0.98%
0.13
Blackrock Resources Commodities Strategy Trust-Aktien (BCX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $9.35 | $9.20 | $0.1499 | 44,915.0 | +1.19% |
| 2025-05-12 | $9.35 | $9.20 | $0.15 | 170,558.0 | +0.99% |
| 2025-05-09 | $9.15 | $9.08 | $0.07 | 89,117.0 | +0.88% |
| 2025-05-08 | $9.11 | $9.03 | $0.0745 | 106,119.0 | +0.56% |
| 2025-05-07 | $9.05 | $8.96 | $0.09 | 70,266.0 | +0.00% |
| 2025-05-06 | $9.05 | $8.96 | $0.09 | 97,697.0 | +0.22% |
| 2025-05-05 | $9.03 | $8.95 | $0.08 | 132,146.0 | -0.77% |
| 2025-05-02 | $9.10 | $9.01 | $0.09 | 143,392.0 | +0.56% |
| 2025-05-01 | $9.09 | $8.92 | $0.172 | 229,702.0 | +0.33% |
| 2025-04-30 | $9.10 | $8.88 | $0.22 | 269,460.0 | -1.21% |
| 2025-04-29 | $9.10 | $8.99 | $0.11 | 153,965.0 | +0.33% |
| 2025-04-28 | $9.05 | $8.94 | $0.11 | 124,629.0 | +1.46% |
| 2025-04-25 | $8.95 | $8.85 | $0.10 | 216,963.0 | -0.11% |
| 2025-04-24 | $8.94 | $8.85 | $0.0866 | 206,695.0 | +1.13% |
| 2025-04-23 | $8.88 | $8.74 | $0.14 | 325,391.0 | +0.91% |
| 2025-04-22 | $8.80 | $8.64 | $0.1593 | 257,856.0 | +1.74% |
| 2025-04-21 | $8.75 | $8.57 | $0.18 | 302,885.0 | -1.94% |
| 2025-04-17 | $8.86 | $8.67 | $0.188 | 189,981.0 | +1.15% |
| 2025-04-16 | $8.78 | $8.62 | $0.1554 | 262,379.0 | +0.58% |
| 2025-04-15 | $8.68 | $8.59 | $0.092 | 280,831.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.35 | $8.92 | $0.432 | 1,083,912.0 | +4.01% |
| 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% |
0.35%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):