Holen Sie sich die Stockscreener-App
12.27
0.32%
-0.04
Handel nachbörslich:
12.45
0.18
+1.47%
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-28 | $12.38 | $12.23 | $0.1543 | 78,931.0 | -0.32% |
| 2025-05-27 | $12.35 | $12.25 | $0.0999 | 63,044.0 | +0.74% |
| 2025-05-23 | $12.29 | $12.12 | $0.1699 | 87,218.0 | -0.41% |
| 2025-05-22 | $12.42 | $12.21 | $0.2077 | 61,097.0 | -1.13% |
| 2025-05-21 | $12.55 | $12.41 | $0.14 | 87,699.0 | -0.64% |
| 2025-05-20 | $12.59 | $12.41 | $0.1785 | 118,069.0 | -0.56% |
| 2025-05-19 | $12.65 | $12.47 | $0.18 | 131,911.0 | -0.79% |
| 2025-05-16 | $12.69 | $12.50 | $0.188 | 52,254.0 | +0.32% |
| 2025-05-15 | $12.68 | $12.45 | $0.2273 | 67,716.0 | -1.02% |
| 2025-05-14 | $12.85 | $12.61 | $0.238 | 85,404.0 | +0.00% |
| 2025-05-13 | $12.89 | $12.68 | $0.2079 | 82,511.0 | +0.00% |
| 2025-05-12 | $12.83 | $12.66 | $0.165 | 91,298.0 | +2.16% |
| 2025-05-09 | $12.62 | $12.43 | $0.1928 | 75,174.0 | +0.00% |
| 2025-05-08 | $12.64 | $12.43 | $0.21 | 80,622.0 | +0.97% |
| 2025-05-07 | $12.44 | $12.31 | $0.13 | 43,923.0 | -0.32% |
| 2025-05-06 | $12.45 | $12.29 | $0.16 | 86,980.0 | +0.57% |
| 2025-05-05 | $12.57 | $12.31 | $0.2564 | 100,706.0 | -1.99% |
| 2025-05-02 | $12.58 | $12.40 | $0.184 | 46,573.0 | +1.13% |
| 2025-05-01 | $12.59 | $12.30 | $0.29 | 103,705.0 | +0.89% |
| 2025-04-30 | $12.47 | $12.20 | $0.268 | 100,153.0 | -1.75% |
| 2025-04-29 | $12.56 | $12.44 | $0.12 | 57,434.0 | +0.16% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Energy Resources Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Energy Resources Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $12.89 | $12.12 | $0.7679 | 1,623,766.0 | -0.49% |
| 2025-04 | $13.65 | $11.08 | $2.57 | 2,571,996.0 | -9.20% |
| 2025-03 | $13.77 | $12.83 | $0.94 | 1,641,116.0 | +2.11% |
| 2025-02 | $13.94 | $13.04 | $0.8957 | 1,955,770.0 | +0.83% |
| 2025-01 | $13.56 | $12.65 | $0.91 | 1,691,688.0 | +4.60% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.73 | $12.48 | $1.25 | 1,903,940.0 | -8.49% |
| 2024-11 | $13.85 | $12.88 | $0.97 | 1,793,176.0 | +5.80% |
| 2024-10 | $13.42 | $12.78 | $0.6399 | 2,251,095.0 | +0.31% |
| 2024-09 | $13.09 | $12.10 | $0.99 | 2,480,366.0 | -2.42% |
| 2024-08 | $13.46 | $12.42 | $1.04 | 1,611,666.0 | -0.83% |
| 2024-07 | $13.38 | $12.94 | $0.44 | 1,818,526.0 | +0.68% |
| 2024-06 | $13.47 | $12.49 | $0.98 | 1,229,776.0 | -0.60% |
| 2024-05 | $13.48 | $12.91 | $0.57 | 1,615,187.0 | +1.53% |
| 2024-04 | $13.68 | $13.07 | $0.61 | 1,720,412.0 | -1.13% |
| 2024-03 | $13.25 | $12.25 | $1.00 | 1,372,192.0 | +7.81% |
| 2024-02 | $12.42 | $11.88 | $0.54 | 1,473,594.0 | +1.49% |
| 2024-01 | $12.80 | $11.86 | $0.94 | 1,727,767.0 | -2.73% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.82 | $12.01 | $0.8099 | 1,511,081.0 | -1.97% |
| 2023-11 | $13.01 | $12.18 | $0.83 | 1,891,108.0 | +0.71% |
| 2023-10 | $13.15 | $12.38 | $0.77 | 1,645,419.0 | -3.81% |
| 2023-09 | $13.37 | $12.95 | $0.42 | 1,397,023.0 | +2.10% |
| 2023-08 | $12.94 | $12.24 | $0.70 | 1,995,365.0 | +2.15% |
| 2023-07 | $12.61 | $11.72 | $0.89 | 1,273,240.0 | +4.40% |
| 2023-06 | $12.41 | $11.49 | $0.92 | 1,349,191.0 | +4.24% |
| 2023-05 | $12.48 | $11.38 | $1.10 | 1,698,587.0 | -7.82% |
| 2023-04 | $12.84 | $12.07 | $0.7726 | 1,454,733.0 | +3.04% |
| 2023-03 | $13.05 | $10.91 | $2.14 | 1,868,855.0 | -2.95% |
| 2023-02 | $13.48 | $12.32 | $1.16 | 1,483,028.0 | -5.15% |
| 2023-01 | $13.41 | $11.90 | $1.51 | 1,804,280.0 | +5.43% |
0.95%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):