Holen Sie sich die Stockscreener-App
14.78
1.07%
-0.16
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $15.00 | $14.70 | $0.305 | 192,047.0 | -1.07% |
| 2025-10-09 | $15.00 | $14.82 | $0.18 | 133,565.0 | -0.40% |
| 2025-10-08 | $15.00 | $14.83 | $0.1721 | 264,379.0 | +1.56% |
| 2025-10-07 | $14.92 | $14.73 | $0.19 | 387,376.0 | -0.34% |
| 2025-10-06 | $14.90 | $14.80 | $0.10 | 343,318.0 | -0.27% |
| 2025-10-03 | $14.87 | $14.73 | $0.14 | 790,555.0 | +2.13% |
| 2025-10-02 | $14.59 | $14.45 | $0.1399 | 183,115.0 | -0.48% |
| 2025-10-01 | $14.77 | $14.33 | $0.4431 | 456,487.0 | +1.39% |
| 2025-09-30 | $14.59 | $14.26 | $0.33 | 968,296.0 | +1.19% |
| 2025-09-29 | $14.25 | $14.09 | $0.159 | 286,692.0 | +0.21% |
| 2025-09-26 | $14.25 | $14.04 | $0.21 | 232,579.0 | +1.35% |
| 2025-09-25 | $14.19 | $13.97 | $0.219 | 299,883.0 | -0.99% |
| 2025-09-24 | $14.44 | $14.17 | $0.27 | 256,619.0 | -1.05% |
| 2025-09-23 | $14.48 | $14.30 | $0.18 | 265,220.0 | -0.35% |
| 2025-09-22 | $14.47 | $14.35 | $0.1176 | 349,237.0 | +0.49% |
| 2025-09-19 | $14.43 | $14.27 | $0.16 | 239,606.0 | -0.21% |
| 2025-09-18 | $14.39 | $14.28 | $0.113 | 334,589.0 | +0.63% |
| 2025-09-17 | $14.33 | $14.08 | $0.253 | 717,686.0 | +2.08% |
| 2025-09-16 | $13.99 | $13.82 | $0.17 | 301,248.0 | +0.14% |
| 2025-09-15 | $14.05 | $13.89 | $0.16 | 434,375.0 | -2.11% |
| 2025-09-12 | $14.35 | $14.20 | $0.1479 | 386,825.0 | -0.97% |
| 2025-09-11 | $14.37 | $14.16 | $0.21 | 564,578.0 | -0.55% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $15.00 | $14.33 | $0.6731 | 2,942,889.0 | +2.50% |
| 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% |
Blackrock Health Sciences Term Trust-Aktien (BMEZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $13.89 | $1.00 | 16,172,347.0 | +5.32% |
| 2023-11 | $13.96 | $13.07 | $0.8852 | 10,472,636.0 | +6.26% |
| 2023-10 | $14.45 | $12.93 | $1.52 | 10,573,922.0 | -9.16% |
| 2023-09 | $15.71 | $14.10 | $1.61 | 11,565,529.0 | -6.73% |
| 2023-08 | $16.44 | $15.28 | $1.16 | 5,341,954.0 | -5.45% |
| 2023-07 | $16.53 | $16.07 | $0.4598 | 4,525,448.0 | -0.49% |
| 2023-06 | $16.56 | $15.75 | $0.8099 | 4,965,231.0 | +4.25% |
| 2023-05 | $16.53 | $15.62 | $0.9107 | 4,134,300.0 | -3.08% |
| 2023-04 | $16.95 | $16.01 | $0.94 | 4,274,194.0 | -2.75% |
| 2023-03 | $16.73 | $15.10 | $1.63 | 10,288,249.0 | +5.03% |
| 2023-02 | $17.05 | $15.72 | $1.32 | 5,479,007.0 | -4.10% |
| 2023-01 | $16.77 | $15.46 | $1.31 | 7,496,262.0 | +7.52% |
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):