Holen Sie sich die Stockscreener-App
15.18
2.02%
0.30
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-27 | $15.18 | $14.92 | $0.26 | 102,006.0 | +2.02% |
| 2026-01-26 | $15.16 | $14.85 | $0.31 | 102,422.0 | -0.80% |
| 2026-01-23 | $15.19 | $14.97 | $0.22 | 84,932.0 | +0.67% |
| 2026-01-22 | $14.96 | $14.80 | $0.1599 | 56,537.0 | +0.27% |
| 2026-01-21 | $15.00 | $14.83 | $0.17 | 88,432.0 | +0.54% |
| 2026-01-20 | $14.78 | $14.40 | $0.38 | 97,037.0 | +0.20% |
| 2026-01-16 | $14.76 | $14.58 | $0.18 | 76,603.0 | +0.82% |
| 2026-01-15 | $14.64 | $14.43 | $0.21 | 94,006.0 | +0.27% |
| 2026-01-14 | $14.72 | $14.27 | $0.45 | 146,100.0 | +2.60% |
| 2026-01-13 | $14.22 | $13.85 | $0.375 | 147,930.0 | +2.82% |
| 2026-01-12 | $13.85 | $13.73 | $0.12 | 85,303.0 | +0.51% |
| 2026-01-09 | $13.82 | $13.65 | $0.17 | 82,341.0 | +0.81% |
| 2026-01-08 | $13.70 | $13.35 | $0.3499 | 122,453.0 | +1.64% |
| 2026-01-07 | $13.69 | $13.40 | $0.2907 | 64,448.0 | -1.18% |
| 2026-01-06 | $14.02 | $13.54 | $0.4786 | 152,554.0 | -2.51% |
| 2026-01-05 | $14.16 | $13.80 | $0.36 | 257,627.0 | +0.43% |
| 2026-01-02 | $13.91 | $13.49 | $0.42 | 130,095.0 | +2.51% |
| 2025-12-31 | $13.58 | $13.44 | $0.1353 | 164,443.0 | +0.22% |
| 2025-12-30 | $13.53 | $13.38 | $0.145 | 90,086.0 | +1.20% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $15.19 | $13.35 | $1.84 | 1,992,832.0 | +12.11% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.18 | $13.27 | $0.9099 | 1,771,655.0 | -2.81% |
| 2025-11 | $13.99 | $13.23 | $0.7599 | 1,414,226.0 | +4.51% |
| 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% |
0.04%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):