Holen Sie sich die Stockscreener-App
16.02
0.44%
-0.0748
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-18 | $16.11 | $15.99 | $0.1188 | 98,240.0 | -0.47% |
| 2025-07-17 | $16.10 | $15.96 | $0.14 | 281,450.0 | +0.63% |
| 2025-07-16 | $16.14 | $15.93 | $0.2145 | 325,645.0 | -0.62% |
| 2025-07-15 | $16.23 | $16.00 | $0.23 | 265,193.0 | -1.71% |
| 2025-07-14 | $16.42 | $16.23 | $0.19 | 608,179.0 | -0.06% |
| 2025-07-11 | $16.45 | $16.35 | $0.10 | 413,468.0 | -0.18% |
| 2025-07-10 | $16.45 | $16.35 | $0.10 | 375,631.0 | +0.24% |
| 2025-07-09 | $16.37 | $16.25 | $0.12 | 290,093.0 | +0.37% |
| 2025-07-08 | $16.34 | $16.20 | $0.139 | 305,277.0 | +0.43% |
| 2025-07-07 | $16.36 | $16.17 | $0.19 | 265,256.0 | -0.18% |
| 2025-07-03 | $16.35 | $16.21 | $0.14 | 169,872.0 | +0.12% |
| 2025-07-02 | $16.32 | $16.20 | $0.12 | 270,098.0 | -0.12% |
| 2025-07-01 | $16.35 | $16.00 | $0.35 | 479,049.0 | +1.31% |
| 2025-06-30 | $16.14 | $15.97 | $0.169 | 674,873.0 | +0.06% |
| 2025-06-27 | $16.06 | $15.85 | $0.2094 | 290,945.0 | +1.33% |
| 2025-06-26 | $15.91 | $15.78 | $0.1393 | 222,342.0 | +0.06% |
| 2025-06-25 | $15.98 | $15.77 | $0.21 | 298,233.0 | -0.19% |
| 2025-06-24 | $15.95 | $15.72 | $0.2286 | 222,620.0 | +0.95% |
| 2025-06-23 | $15.74 | $15.55 | $0.195 | 220,353.0 | +0.32% |
| 2025-06-20 | $15.89 | $15.52 | $0.3699 | 301,078.0 | -0.25% |
| 2025-06-18 | $15.89 | $15.70 | $0.19 | 220,966.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.45 | $15.93 | $0.52 | 4,147,451.0 | -0.28% |
| 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% |
2.52%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):