Holen Sie sich die Stockscreener-App
15.87
0.19%
-0.0256
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $15.98 | $15.84 | $0.14 | 158,078.0 | -0.16% |
| 2025-12-04 | $15.95 | $15.84 | $0.1086 | 133,510.0 | -0.13% |
| 2025-12-03 | $15.93 | $15.74 | $0.19 | 242,172.0 | +0.76% |
| 2025-12-02 | $16.05 | $15.70 | $0.3459 | 552,952.0 | -1.31% |
| 2025-12-01 | $16.07 | $15.92 | $0.152 | 405,205.0 | +0.19% |
| 2025-11-28 | $16.09 | $15.94 | $0.15 | 295,433.0 | +0.19% |
| 2025-11-26 | $16.07 | $15.79 | $0.2798 | 525,992.0 | +0.57% |
| 2025-11-25 | $15.88 | $15.67 | $0.2128 | 220,858.0 | +1.28% |
| 2025-11-24 | $15.68 | $15.48 | $0.1999 | 201,990.0 | +2.15% |
| 2025-11-21 | $15.46 | $15.16 | $0.3006 | 482,364.0 | +0.86% |
| 2025-11-20 | $15.62 | $15.20 | $0.425 | 406,413.0 | -1.17% |
| 2025-11-19 | $15.68 | $15.25 | $0.43 | 332,080.0 | -0.52% |
| 2025-11-18 | $15.66 | $14.80 | $0.86 | 531,712.0 | -1.28% |
| 2025-11-17 | $15.96 | $15.65 | $0.31 | 454,376.0 | -1.45% |
| 2025-11-14 | $16.02 | $15.76 | $0.255 | 361,082.0 | -2.22% |
| 2025-11-13 | $16.43 | $16.23 | $0.1999 | 384,711.0 | -1.22% |
| 2025-11-12 | $16.51 | $16.35 | $0.16 | 304,473.0 | +0.24% |
| 2025-11-11 | $16.46 | $16.27 | $0.189 | 204,347.0 | +0.67% |
| 2025-11-10 | $16.32 | $16.07 | $0.247 | 277,841.0 | +1.88% |
| 2025-11-07 | $16.01 | $15.81 | $0.20 | 345,805.0 | +0.50% |
| 2025-11-06 | $16.29 | $15.92 | $0.37 | 473,371.0 | -2.21% |
| 2025-11-05 | $16.32 | $16.23 | $0.0896 | 233,975.0 | +0.37% |
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Esg Capital Allocation Term Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Esg Capital Allocation Term Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.07 | $15.70 | $0.37 | 1,491,917.0 | -0.66% |
| 2025-11 | $16.51 | $14.80 | $1.71 | 6,942,527.0 | -2.02% |
| 2025-10 | $16.73 | $15.98 | $0.75 | 7,554,239.0 | -0.55% |
| 2025-09 | $16.84 | $16.15 | $0.69 | 8,405,708.0 | -0.55% |
| 2025-08 | $17.14 | $16.10 | $1.04 | 8,689,874.0 | +1.10% |
| 2025-07 | $16.46 | $15.93 | $0.53 | 7,132,856.0 | +1.56% |
| 2025-06 | $16.38 | $15.52 | $0.86 | 6,108,283.0 | +1.45% |
| 2025-05 | $16.29 | $15.31 | $0.975 | 5,393,254.0 | +3.06% |
| 2025-04 | $16.06 | $13.35 | $2.71 | 6,679,120.0 | -2.60% |
| 2025-03 | $16.83 | $15.26 | $1.57 | 8,362,279.0 | -5.23% |
| 2025-02 | $17.16 | $16.40 | $0.76 | 6,048,225.0 | +0.12% |
| 2025-01 | $16.94 | $16.33 | $0.61 | 6,430,317.0 | +1.34% |
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.72 | $16.40 | $1.32 | 5,500,294.0 | -5.21% |
| 2024-11 | $17.91 | $16.93 | $0.9813 | 4,847,672.0 | +1.75% |
| 2024-10 | $18.09 | $17.11 | $0.98 | 5,216,097.0 | -3.27% |
| 2024-09 | $17.88 | $17.06 | $0.82 | 4,780,145.0 | +1.37% |
| 2024-08 | $18.00 | $16.12 | $1.88 | 6,325,222.0 | +0.29% |
| 2024-07 | $18.14 | $16.89 | $1.25 | 7,111,811.0 | -0.51% |
| 2024-06 | $17.78 | $17.12 | $0.66 | 4,998,212.0 | -0.85% |
| 2024-05 | $17.99 | $16.14 | $1.85 | 6,274,788.0 | +9.88% |
| 2024-04 | $17.40 | $15.96 | $1.44 | 3,973,275.0 | -7.26% |
| 2024-03 | $17.40 | $16.50 | $0.902 | 5,043,135.0 | +1.40% |
| 2024-02 | $17.20 | $16.35 | $0.8499 | 5,239,873.0 | +4.39% |
| 2024-01 | $16.85 | $16.01 | $0.84 | 5,925,599.0 | +1.67% |
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.45 | $15.52 | $0.93 | 9,113,250.0 | +3.33% |
| 2023-11 | $15.70 | $14.35 | $1.35 | 7,217,876.0 | +9.16% |
| 2023-10 | $14.95 | $14.02 | $0.93 | 6,791,426.0 | -3.31% |
| 2023-09 | $15.59 | $14.42 | $1.17 | 5,352,679.0 | -4.52% |
| 2023-08 | $16.01 | $15.01 | $1.00 | 4,291,477.0 | -3.25% |
| 2023-07 | $16.10 | $15.55 | $0.55 | 4,093,664.0 | +2.23% |
| 2023-06 | $15.99 | $15.25 | $0.74 | 5,915,467.0 | +2.29% |
| 2023-05 | $15.67 | $14.99 | $0.68 | 5,932,395.0 | -1.35% |
| 2023-04 | $15.61 | $14.98 | $0.6299 | 5,560,195.0 | -0.58% |
| 2023-03 | $15.62 | $14.14 | $1.48 | 10,572,771.0 | +7.66% |
| 2023-02 | $15.25 | $14.28 | $0.97 | 4,435,676.0 | -1.96% |
| 2023-01 | $14.99 | $13.46 | $1.53 | 6,139,447.0 | +10.13% |
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):