Holen Sie sich die Stockscreener-App
16.48
1.04%
0.17
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $16.67 | $16.29 | $0.3799 | 170,073.0 | +1.04% |
| 2026-10-14 | $16.40 | $16.19 | $0.21 | 210,197.0 | +0.80% |
| 2026-10-13 | $16.48 | $16.18 | $0.30 | 75,098.0 | -1.46% |
| 2026-10-12 | $16.55 | $16.40 | $0.15 | 63,532.0 | -0.61% |
| 2026-10-09 | $16.52 | $16.26 | $0.26 | 224,043.0 | +1.60% |
| 2026-10-08 | $16.41 | $16.10 | $0.31 | 133,443.0 | -1.63% |
| 2026-10-07 | $16.55 | $16.30 | $0.25 | 132,183.0 | +0.92% |
| 2026-10-06 | $16.68 | $16.35 | $0.33 | 108,401.0 | -0.97% |
| 2026-10-05 | $16.65 | $16.42 | $0.2269 | 134,806.0 | +0.43% |
| 2026-10-02 | $16.75 | $16.45 | $0.305 | 160,687.0 | -0.66% |
| 2026-10-01 | $16.80 | $16.58 | $0.215 | 186,936.0 | -0.72% |
| 2026-09-30 | $17.04 | $16.70 | $0.3401 | 306,945.0 | -1.24% |
| 2026-09-29 | $16.95 | $16.76 | $0.19 | 95,648.0 | +0.48% |
| 2026-09-28 | $16.94 | $16.70 | $0.2395 | 136,737.0 | +0.12% |
| 2026-09-25 | $16.86 | $16.70 | $0.155 | 148,036.0 | +0.06% |
| 2026-09-24 | $16.85 | $16.45 | $0.3973 | 83,894.0 | +0.60% |
| 2026-09-23 | $16.85 | $16.62 | $0.23 | 141,848.0 | -1.01% |
| 2026-09-22 | $16.93 | $16.75 | $0.18 | 84,165.0 | +0.72% |
| 2026-09-21 | $16.75 | $16.53 | $0.2238 | 78,121.0 | +1.52% |
| 2026-09-18 | $16.60 | $16.37 | $0.23 | 144,311.0 | -0.30% |
| 2026-09-17 | $16.63 | $16.45 | $0.18 | 96,513.0 | +0.55% |
| 2026-09-16 | $16.46 | $16.05 | $0.4099 | 101,483.0 | +2.68% |
| 2026-09-15 | $16.23 | $15.93 | $0.2953 | 228,126.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $16.80 | $16.10 | $0.695 | 1,599,399.0 | -1.32% |
| 2026-09 | $17.06 | $15.93 | $1.13 | 2,876,327.0 | -0.24% |
| 2026-08 | $17.25 | $15.38 | $1.88 | 3,085,169.0 | +8.14% |
| 2026-07 | $15.77 | $14.99 | $0.78 | 3,186,187.0 | +0.85% |
| 2026-06 | $15.43 | $14.15 | $1.28 | 4,052,749.0 | +4.49% |
| 2026-05 | $14.70 | $13.70 | $0.996 | 3,874,317.0 | +3.23% |
| 2026-04 | $14.88 | $13.89 | $0.9899 | 3,747,161.0 | -0.91% |
| 2026-03 | $15.05 | $13.71 | $1.34 | 5,648,746.0 | -4.46% |
| 2026-02 | $15.47 | $14.82 | $0.6477 | 4,747,018.0 | -1.18% |
| 2026-01 | $15.79 | $14.80 | $0.99 | 7,138,198.0 | +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 | 5,296,554.0 | -2.89% |
| 2025-11 | $15.80 | $14.51 | $1.29 | 4,849,128.0 | +3.93% |
| 2025-10 | $15.30 | $14.33 | $0.9711 | 5,757,449.0 | +4.02% |
| 2025-09 | $14.65 | $13.82 | $0.83 | 6,979,000.0 | +0.49% |
| 2025-08 | $14.45 | $13.67 | $0.7799 | 4,631,367.0 | +1.70% |
| 2025-07 | $14.62 | $13.73 | $0.8898 | 5,864,361.0 | -1.05% |
| 2025-06 | $15.00 | $14.11 | $0.89 | 5,756,622.0 | -2.33% |
| 2025-05 | $14.89 | $14.06 | $0.83 | 4,166,937.0 | -0.61% |
| 2025-04 | $14.89 | $12.58 | $2.31 | 8,010,007.0 | -1.41% |
| 2025-03 | $16.00 | $14.55 | $1.45 | 7,865,576.0 | -6.11% |
| 2025-02 | $16.61 | $15.66 | $0.9497 | 5,887,926.0 | -3.76% |
| 2025-01 | $16.75 | $14.45 | $2.30 | 10,729,314.0 | +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 | 9,879,488.0 | -7.79% |
| 2024-11 | $16.09 | $14.95 | $1.14 | 5,758,632.0 | +1.49% |
| 2024-10 | $15.97 | $15.43 | $0.54 | 4,234,931.0 | -2.59% |
| 2024-09 | $16.29 | $15.70 | $0.59 | 3,881,300.0 | -1.37% |
| 2024-08 | $16.26 | $15.35 | $0.91 | 4,400,314.0 | +0.63% |
| 2024-07 | $16.10 | $15.14 | $0.96 | 6,478,096.0 | +3.91% |
| 2024-06 | $15.68 | $14.88 | $0.805 | 4,155,779.0 | +0.59% |
| 2024-05 | $15.69 | $14.45 | $1.24 | 5,840,331.0 | +5.67% |
| 2024-04 | $16.39 | $14.38 | $2.01 | 5,423,296.0 | -11.84% |
| 2024-03 | $16.59 | $15.98 | $0.61 | 5,869,995.0 | +0.49% |
| 2024-02 | $16.54 | $15.42 | $1.12 | 6,837,548.0 | +5.84% |
| 2024-01 | $15.57 | $14.59 | $0.98 | 8,951,307.0 | +5.19% |
0.21%
4.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):