Holen Sie sich die Stockscreener-App
13.38
0.60%
0.08
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $13.39 | $13.23 | $0.1599 | 93,905.0 | +0.60% |
| 2025-10-31 | $13.45 | $13.28 | $0.1699 | 60,292.0 | +0.08% |
| 2025-10-30 | $13.35 | $13.22 | $0.1299 | 51,645.0 | +0.00% |
| 2025-10-29 | $13.44 | $13.21 | $0.23 | 68,245.0 | +0.91% |
| 2025-10-28 | $13.27 | $13.17 | $0.10 | 76,761.0 | -0.60% |
| 2025-10-27 | $13.27 | $13.20 | $0.07 | 47,537.0 | +0.38% |
| 2025-10-24 | $13.32 | $13.11 | $0.2061 | 67,731.0 | -0.68% |
| 2025-10-23 | $13.40 | $13.27 | $0.1274 | 104,458.0 | +0.68% |
| 2025-10-22 | $13.20 | $13.01 | $0.19 | 104,493.0 | +1.54% |
| 2025-10-21 | $13.03 | $12.92 | $0.105 | 130,833.0 | -0.15% |
| 2025-10-20 | $13.07 | $12.97 | $0.1011 | 94,336.0 | +0.31% |
| 2025-10-17 | $13.04 | $12.93 | $0.11 | 104,732.0 | -0.38% |
| 2025-10-16 | $13.25 | $13.00 | $0.25 | 80,803.0 | -1.36% |
| 2025-10-15 | $13.25 | $13.11 | $0.14 | 80,986.0 | -0.30% |
| 2025-10-14 | $13.31 | $13.20 | $0.11 | 96,441.0 | -0.60% |
| 2025-10-13 | $13.33 | $13.17 | $0.1588 | 62,400.0 | +1.21% |
| 2025-10-10 | $13.48 | $13.17 | $0.3099 | 99,243.0 | -2.73% |
| 2025-10-09 | $13.69 | $13.51 | $0.18 | 53,945.0 | +0.00% |
| 2025-10-08 | $13.56 | $13.45 | $0.11 | 65,133.0 | +0.30% |
| 2025-10-07 | $13.60 | $13.41 | $0.19 | 63,258.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.39 | $13.23 | $0.1599 | 187,810.0 | +0.60% |
| 2025-10 | $13.75 | $12.92 | $0.83 | 1,735,545.0 | -1.99% |
| 2025-09 | $13.74 | $13.29 | $0.45 | 1,744,967.0 | -0.44% |
| 2025-08 | $13.68 | $13.06 | $0.6194 | 1,553,132.0 | +1.79% |
| 2025-07 | $13.64 | $13.14 | $0.50 | 1,531,770.0 | +0.98% |
| 2025-06 | $13.59 | $12.42 | $1.17 | 1,633,568.0 | +7.11% |
| 2025-05 | $12.89 | $12.12 | $0.7679 | 1,861,401.0 | +0.41% |
| 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% |
0.49%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):