Holen Sie sich die Stockscreener-App
40.73
0.22%
-0.09
Blackrock Health Sciences Trust-Aktien (BME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $40.90 | $40.73 | $0.17 | 20,008.0 | -0.22% |
| 2025-12-03 | $40.99 | $40.66 | $0.33 | 32,151.0 | +0.17% |
| 2025-12-02 | $41.10 | $40.70 | $0.40 | 48,659.0 | -0.68% |
| 2025-12-01 | $41.60 | $40.95 | $0.65 | 56,797.0 | -1.20% |
| 2025-11-28 | $41.72 | $41.37 | $0.35 | 34,926.0 | -0.19% |
| 2025-11-26 | $41.67 | $41.43 | $0.245 | 54,952.0 | +0.60% |
| 2025-11-25 | $41.48 | $40.61 | $0.865 | 61,422.0 | +1.62% |
| 2025-11-24 | $40.81 | $40.50 | $0.31 | 41,387.0 | +0.57% |
| 2025-11-21 | $40.69 | $39.93 | $0.7641 | 38,254.0 | +1.33% |
| 2025-11-20 | $40.31 | $39.86 | $0.455 | 23,733.0 | -0.15% |
| 2025-11-19 | $40.35 | $39.85 | $0.50 | 31,647.0 | -0.07% |
| 2025-11-18 | $40.10 | $39.70 | $0.399 | 37,417.0 | +0.60% |
| 2025-11-17 | $40.16 | $39.73 | $0.43 | 45,193.0 | -0.03% |
| 2025-11-14 | $40.02 | $39.75 | $0.2724 | 36,722.0 | -1.34% |
| 2025-11-13 | $40.70 | $40.31 | $0.3899 | 52,747.0 | -0.15% |
| 2025-11-12 | $40.46 | $40.00 | $0.46 | 68,914.0 | +1.28% |
| 2025-11-11 | $39.97 | $39.22 | $0.7545 | 83,280.0 | +1.97% |
| 2025-11-10 | $39.25 | $38.85 | $0.40 | 45,762.0 | +0.77% |
| 2025-11-07 | $39.26 | $38.61 | $0.65 | 73,499.0 | +0.49% |
| 2025-11-06 | $38.68 | $38.49 | $0.19 | 54,331.0 | +0.42% |
| 2025-11-05 | $38.53 | $38.31 | $0.2266 | 37,604.0 | +0.68% |
Blackrock Health Sciences Trust-Aktien (BME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Health Sciences Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Health Sciences Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Health Sciences Trust-Aktien (BME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.60 | $40.66 | $0.94 | 177,623.0 | -1.93% |
| 2025-11 | $41.72 | $37.91 | $3.81 | 920,888.0 | +8.26% |
| 2025-10 | $38.56 | $37.14 | $1.42 | 1,289,423.0 | +3.04% |
| 2025-09 | $37.58 | $35.95 | $1.63 | 1,037,945.0 | +1.36% |
| 2025-08 | $37.14 | $35.03 | $2.11 | 1,268,965.0 | +3.35% |
| 2025-07 | $37.02 | $35.46 | $1.56 | 960,857.0 | -2.52% |
| 2025-06 | $36.71 | $35.30 | $1.41 | 827,735.0 | +1.53% |
| 2025-05 | $37.65 | $34.93 | $2.72 | 1,061,670.0 | -4.60% |
| 2025-04 | $38.79 | $34.18 | $4.61 | 1,046,657.0 | -2.59% |
| 2025-03 | $40.64 | $37.98 | $2.66 | 784,122.0 | -4.19% |
| 2025-02 | $41.18 | $39.97 | $1.21 | 604,967.0 | -1.44% |
| 2025-01 | $41.20 | $37.35 | $3.85 | 1,264,993.0 | +7.88% |
Blackrock Health Sciences Trust-Aktien (BME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.99 | $36.87 | $3.12 | 1,520,893.0 | -5.36% |
| 2024-11 | $41.36 | $38.00 | $3.36 | 936,114.0 | -0.05% |
| 2024-10 | $42.30 | $39.93 | $2.37 | 699,485.0 | -4.77% |
| 2024-09 | $42.64 | $41.35 | $1.29 | 559,876.0 | -1.13% |
| 2024-08 | $42.50 | $39.88 | $2.62 | 612,618.0 | +3.13% |
| 2024-07 | $41.99 | $40.35 | $1.64 | 708,180.0 | +0.66% |
| 2024-06 | $40.91 | $39.50 | $1.41 | 688,580.0 | +2.41% |
| 2024-05 | $40.51 | $39.15 | $1.36 | 711,103.0 | +1.81% |
| 2024-04 | $41.55 | $38.43 | $3.12 | 730,412.0 | -5.45% |
| 2024-03 | $42.59 | $40.73 | $1.87 | 613,703.0 | -1.38% |
| 2024-02 | $42.75 | $41.29 | $1.46 | 560,864.0 | +1.30% |
| 2024-01 | $42.86 | $40.19 | $2.67 | 829,097.0 | +2.52% |
Blackrock Health Sciences Trust-Aktien (BME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.46 | $38.33 | $2.13 | 1,044,794.0 | +5.15% |
| 2023-11 | $38.48 | $36.01 | $2.47 | 852,548.0 | +6.36% |
| 2023-10 | $39.68 | $35.53 | $4.15 | 801,033.0 | -7.59% |
| 2023-09 | $40.24 | $38.80 | $1.44 | 645,341.0 | -2.03% |
| 2023-08 | $40.35 | $39.26 | $1.09 | 719,183.0 | -0.15% |
| 2023-07 | $41.00 | $39.65 | $1.35 | 651,918.0 | -1.53% |
| 2023-06 | $40.80 | $39.58 | $1.22 | 717,595.0 | +1.78% |
| 2023-05 | $43.19 | $39.39 | $3.80 | 617,899.0 | -6.99% |
| 2023-04 | $43.20 | $41.40 | $1.80 | 419,915.0 | +2.56% |
| 2023-03 | $42.72 | $39.23 | $3.49 | 763,737.0 | -0.31% |
| 2023-02 | $43.85 | $41.96 | $1.89 | 461,014.0 | -3.60% |
| 2023-01 | $43.97 | $42.16 | $1.81 | 503,518.0 | -0.05% |
0.48%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):