Holen Sie sich die Stockscreener-App
16.05
1.17%
-0.19
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $16.18 | $16.02 | $0.1645 | 90,577.0 | -1.17% |
| 2026-08-13 | $16.25 | $16.13 | $0.12 | 116,016.0 | +0.31% |
| 2026-08-12 | $16.25 | $16.10 | $0.1477 | 109,837.0 | +0.25% |
| 2026-08-11 | $16.20 | $16.10 | $0.10 | 128,737.0 | +0.19% |
| 2026-08-10 | $16.18 | $15.97 | $0.205 | 98,477.0 | +0.94% |
| 2026-08-07 | $16.00 | $15.65 | $0.349 | 147,988.0 | +1.65% |
| 2026-08-06 | $15.80 | $15.63 | $0.1699 | 114,446.0 | +0.58% |
| 2026-08-05 | $15.70 | $15.60 | $0.0999 | 126,248.0 | +0.45% |
| 2026-08-04 | $15.66 | $15.42 | $0.24 | 108,027.0 | -0.19% |
| 2026-08-03 | $15.69 | $15.38 | $0.31 | 160,300.0 | +0.84% |
| 2026-07-31 | $15.69 | $15.35 | $0.34 | 148,941.0 | -0.96% |
| 2026-07-30 | $15.63 | $15.42 | $0.215 | 88,835.0 | +0.91% |
| 2026-07-29 | $15.59 | $15.40 | $0.19 | 137,369.0 | -0.19% |
| 2026-07-28 | $15.55 | $15.36 | $0.19 | 115,494.0 | +0.85% |
| 2026-07-27 | $15.47 | $15.30 | $0.169 | 63,357.0 | +0.33% |
| 2026-07-24 | $15.39 | $15.21 | $0.18 | 82,763.0 | +0.86% |
| 2026-07-23 | $15.29 | $14.99 | $0.2999 | 71,657.0 | +0.26% |
| 2026-07-22 | $15.39 | $15.11 | $0.285 | 89,960.0 | -1.05% |
| 2026-07-21 | $15.33 | $15.10 | $0.23 | 100,572.0 | +1.06% |
| 2026-07-20 | $15.29 | $15.10 | $0.19 | 131,390.0 | -0.85% |
| 2026-07-17 | $15.35 | $15.20 | $0.15 | 251,932.0 | +0.26% |
| 2026-07-16 | $15.34 | $15.19 | $0.15 | 163,004.0 | +0.00% |
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Health Sciences Term Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BMEZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Health Sciences Term Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $16.25 | $15.38 | $0.875 | 1,291,230.0 | +3.88% |
| 2026-07 | $15.77 | $14.99 | $0.78 | 3,181,311.0 | +0.65% |
| 2026-06 | $15.43 | $14.15 | $1.28 | 4,051,458.0 | +4.49% |
| 2026-05 | $14.70 | $13.70 | $0.996 | 3,873,827.0 | +3.23% |
| 2026-04 | $14.88 | $13.89 | $0.9899 | 3,746,637.0 | -0.91% |
| 2026-03 | $15.05 | $13.71 | $1.34 | 5,645,523.0 | -4.46% |
| 2026-02 | $15.47 | $14.82 | $0.6477 | 4,746,199.0 | -1.18% |
| 2026-01 | $15.79 | $14.80 | $0.99 | 7,134,673.0 | +1.06% |
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.67 | $14.92 | $0.7499 | 5,291,554.0 | -2.89% |
| 2025-11 | $15.80 | $14.51 | $1.29 | 4,848,512.0 | +3.93% |
| 2025-10 | $15.30 | $14.33 | $0.9711 | 5,752,773.0 | +4.02% |
| 2025-09 | $14.65 | $13.82 | $0.83 | 6,970,179.0 | +0.49% |
| 2025-08 | $14.45 | $13.67 | $0.7799 | 4,626,945.0 | +1.70% |
| 2025-07 | $14.62 | $13.73 | $0.8898 | 5,760,003.0 | -1.05% |
| 2025-06 | $15.00 | $14.11 | $0.89 | 5,752,095.0 | -2.33% |
| 2025-05 | $14.89 | $14.06 | $0.83 | 4,166,328.0 | -0.61% |
| 2025-04 | $14.89 | $12.58 | $2.31 | 7,932,496.0 | -1.41% |
| 2025-03 | $16.00 | $14.55 | $1.45 | 7,531,516.0 | -6.11% |
| 2025-02 | $16.61 | $15.66 | $0.9497 | 5,880,869.0 | -3.76% |
| 2025-01 | $16.75 | $14.45 | $2.30 | 10,724,887.0 | +14.51% |
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $14.40 | $1.54 | 9,855,792.0 | -7.79% |
| 2024-11 | $16.09 | $14.95 | $1.14 | 5,752,637.0 | +1.49% |
| 2024-10 | $15.97 | $15.43 | $0.54 | 4,233,146.0 | -2.59% |
| 2024-09 | $16.29 | $15.70 | $0.59 | 3,878,221.0 | -1.37% |
| 2024-08 | $16.26 | $15.35 | $0.91 | 4,387,945.0 | +0.63% |
| 2024-07 | $16.10 | $15.14 | $0.96 | 6,467,978.0 | +3.91% |
| 2024-06 | $15.68 | $14.88 | $0.805 | 4,152,646.0 | +0.59% |
| 2024-05 | $15.69 | $14.45 | $1.24 | 5,833,904.0 | +5.67% |
| 2024-04 | $16.39 | $14.38 | $2.01 | 5,423,093.0 | -11.84% |
| 2024-03 | $16.59 | $15.98 | $0.61 | 5,869,977.0 | +0.49% |
| 2024-02 | $16.54 | $15.42 | $1.12 | 6,837,170.0 | +5.84% |
| 2024-01 | $15.57 | $14.59 | $0.98 | 8,949,679.0 | +5.19% |
0.81%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):