Holen Sie sich die Stockscreener-App
10.28
0.87%
-0.09
Blackrock Debt Strategies Fund Inc-Aktien (DSU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $10.39 | $10.27 | $0.12 | 303,202.0 | -0.87% |
| 2025-10-09 | $10.46 | $10.36 | $0.10 | 377,386.0 | -0.77% |
| 2025-10-08 | $10.51 | $10.43 | $0.08 | 518,361.0 | -0.19% |
| 2025-10-07 | $10.54 | $10.44 | $0.10 | 565,728.0 | -0.10% |
| 2025-10-06 | $10.50 | $10.40 | $0.10 | 350,805.0 | -0.19% |
| 2025-10-03 | $10.61 | $10.48 | $0.13 | 462,270.0 | -0.94% |
| 2025-10-02 | $10.67 | $10.55 | $0.12 | 736,897.0 | -0.47% |
| 2025-10-01 | $10.65 | $10.59 | $0.06 | 246,107.0 | +0.28% |
| 2025-09-30 | $10.65 | $10.47 | $0.18 | 683,040.0 | +1.24% |
| 2025-09-29 | $10.52 | $10.47 | $0.0407 | 317,267.0 | -0.19% |
| 2025-09-26 | $10.57 | $10.47 | $0.10 | 384,449.0 | -0.66% |
| 2025-09-25 | $10.58 | $10.50 | $0.08 | 292,766.0 | +0.57% |
| 2025-09-24 | $10.58 | $10.52 | $0.06 | 232,761.0 | -0.57% |
| 2025-09-23 | $10.60 | $10.54 | $0.06 | 269,482.0 | +0.09% |
| 2025-09-22 | $10.61 | $10.54 | $0.07 | 337,050.0 | +0.09% |
| 2025-09-19 | $10.56 | $10.53 | $0.03 | 205,299.0 | +0.28% |
| 2025-09-18 | $10.54 | $10.50 | $0.04 | 330,447.0 | +0.38% |
| 2025-09-17 | $10.57 | $10.48 | $0.09 | 411,752.0 | -0.76% |
| 2025-09-16 | $10.61 | $10.54 | $0.07 | 256,843.0 | -0.38% |
| 2025-09-15 | $10.61 | $10.55 | $0.06 | 365,665.0 | -0.09% |
| 2025-09-12 | $10.64 | $10.55 | $0.09 | 333,283.0 | +0.38% |
| 2025-09-11 | $10.62 | $10.56 | $0.06 | 250,533.0 | +0.00% |
Blackrock Debt Strategies Fund Inc-Aktien (DSU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Debt Strategies Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Debt Strategies Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Debt Strategies Fund Inc-Aktien (DSU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $10.67 | $10.27 | $0.40 | 3,863,958.0 | -3.20% |
| 2025-09 | $10.65 | $10.47 | $0.18 | 6,185,759.0 | +0.00% |
| 2025-08 | $10.62 | $10.43 | $0.19 | 5,322,920.0 | +0.47% |
| 2025-07 | $10.66 | $10.46 | $0.1956 | 6,474,812.0 | +0.09% |
| 2025-06 | $10.64 | $10.36 | $0.28 | 4,246,753.0 | +0.86% |
| 2025-05 | $10.60 | $10.26 | $0.34 | 3,683,740.0 | +1.65% |
| 2025-04 | $10.47 | $8.72 | $1.75 | 7,110,767.0 | -1.34% |
| 2025-03 | $10.74 | $10.42 | $0.32 | 4,187,074.0 | -2.43% |
| 2025-02 | $10.81 | $10.61 | $0.20 | 4,875,460.0 | -0.47% |
| 2025-01 | $10.90 | $10.66 | $0.235 | 5,218,737.0 | -0.09% |
Blackrock Debt Strategies Fund Inc-Aktien (DSU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.95 | $10.61 | $0.335 | 4,351,451.0 | -0.83% |
| 2024-11 | $11.02 | $10.75 | $0.265 | 4,033,697.0 | +0.56% |
| 2024-10 | $11.19 | $10.78 | $0.41 | 4,015,641.0 | -2.09% |
| 2024-09 | $11.10 | $10.80 | $0.30 | 4,855,499.0 | +1.66% |
| 2024-08 | $11.05 | $10.58 | $0.47 | 3,358,262.0 | -1.36% |
| 2024-07 | $11.08 | $10.70 | $0.38 | 3,984,699.0 | +1.48% |
| 2024-06 | $11.10 | $10.72 | $0.38 | 2,428,103.0 | -1.09% |
| 2024-05 | $11.04 | $10.64 | $0.40 | 2,872,423.0 | +2.62% |
| 2024-04 | $11.12 | $10.11 | $1.01 | 3,740,807.0 | -3.44% |
| 2024-03 | $11.40 | $11.02 | $0.38 | 2,945,694.0 | +0.18% |
| 2024-02 | $11.30 | $10.92 | $0.38 | 2,929,582.0 | -0.09% |
| 2024-01 | $11.06 | $10.56 | $0.50 | 3,258,914.0 | +2.41% |
Blackrock Debt Strategies Fund Inc-Aktien (DSU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.95 | $10.33 | $0.6179 | 3,193,866.0 | +3.75% |
| 2023-11 | $10.46 | $9.93 | $0.525 | 3,000,946.0 | +5.16% |
| 2023-10 | $10.36 | $9.75 | $0.61 | 3,272,022.0 | -3.70% |
| 2023-09 | $10.41 | $10.14 | $0.2684 | 2,521,952.0 | +0.59% |
| 2023-08 | $10.27 | $9.90 | $0.365 | 3,065,592.0 | +1.09% |
| 2023-07 | $10.11 | $9.76 | $0.35 | 2,970,486.0 | +3.17% |
| 2023-06 | $9.84 | $9.33 | $0.51 | 3,056,428.0 | +4.59% |
| 2023-05 | $9.77 | $9.22 | $0.55 | 2,801,866.0 | -3.01% |
| 2023-04 | $9.74 | $9.48 | $0.26 | 2,706,250.0 | +1.47% |
| 2023-03 | $9.98 | $9.20 | $0.78 | 3,611,467.0 | -3.65% |
| 2023-02 | $10.01 | $9.68 | $0.33 | 2,084,690.0 | +0.61% |
| 2023-01 | $9.83 | $9.14 | $0.69 | 2,697,951.0 | +6.63% |
0.67%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):