Holen Sie sich die Stockscreener-App
17.05
0.29%
0.05
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $17.05 | $16.78 | $0.2704 | 74,532.0 | +0.29% |
| 2026-10-01 | $17.01 | $16.85 | $0.1599 | 120,549.0 | +0.59% |
| 2026-09-30 | $17.01 | $16.84 | $0.165 | 140,152.0 | -0.65% |
| 2026-09-29 | $17.04 | $16.62 | $0.42 | 135,411.0 | -0.64% |
| 2026-09-28 | $17.17 | $17.06 | $0.11 | 282,036.0 | +0.35% |
| 2026-09-25 | $17.38 | $16.99 | $0.39 | 118,536.0 | -1.04% |
| 2026-09-24 | $17.31 | $17.15 | $0.16 | 48,622.0 | +0.52% |
| 2026-09-23 | $17.28 | $17.10 | $0.18 | 60,943.0 | +0.59% |
| 2026-09-22 | $17.18 | $16.88 | $0.2999 | 89,822.0 | -1.16% |
| 2026-09-21 | $17.57 | $17.23 | $0.338 | 96,613.0 | -1.93% |
| 2026-09-18 | $17.68 | $17.34 | $0.345 | 84,375.0 | +0.00% |
| 2026-09-17 | $17.60 | $17.36 | $0.24 | 40,009.0 | +0.98% |
| 2026-09-16 | $17.77 | $17.32 | $0.445 | 118,121.0 | -2.08% |
| 2026-09-15 | $17.79 | $17.47 | $0.32 | 100,594.0 | +1.43% |
| 2026-09-14 | $17.92 | $17.47 | $0.4534 | 85,570.0 | -0.51% |
| 2026-09-11 | $17.78 | $17.52 | $0.26 | 63,534.0 | +0.11% |
| 2026-09-10 | $17.80 | $17.43 | $0.37 | 192,269.0 | +0.11% |
| 2026-09-09 | $17.65 | $17.45 | $0.2041 | 122,770.0 | +0.92% |
| 2026-09-08 | $17.49 | $17.26 | $0.2256 | 76,769.0 | +1.34% |
| 2026-09-04 | $17.43 | $17.01 | $0.4247 | 71,217.0 | -0.98% |
| 2026-09-03 | $17.55 | $17.30 | $0.25 | 110,909.0 | -0.74% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Energy Resources Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Energy Resources Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $17.05 | $16.78 | $0.2704 | 269,613.0 | +0.89% |
| 2026-09 | $17.92 | $16.62 | $1.30 | 2,232,871.0 | -1.92% |
| 2026-08 | $17.60 | $15.80 | $1.80 | 1,903,934.0 | +4.05% |
| 2026-07 | $16.75 | $14.66 | $2.09 | 1,849,428.0 | +11.74% |
| 2026-06 | $16.27 | $14.47 | $1.80 | 2,482,984.0 | -4.39% |
| 2026-05 | $17.00 | $15.46 | $1.54 | 2,104,965.0 | -8.66% |
| 2026-04 | $16.99 | $15.37 | $1.62 | 2,831,866.0 | -1.96% |
| 2026-03 | $17.70 | $15.42 | $2.28 | 4,296,682.0 | +9.90% |
| 2026-02 | $15.82 | $14.37 | $1.45 | 4,574,544.0 | +1.48% |
| 2026-01 | $15.66 | $13.35 | $2.31 | 2,154,914.0 | +14.62% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.18 | $13.27 | $0.9099 | 1,771,655.0 | -2.81% |
| 2025-11 | $13.99 | $13.23 | $0.7599 | 1,414,226.0 | +4.51% |
| 2025-10 | $13.75 | $12.92 | $0.83 | 1,735,545.0 | -1.99% |
| 2025-09 | $13.74 | $13.29 | $0.45 | 1,744,967.0 | -0.44% |
| 2025-08 | $13.68 | $13.06 | $0.6194 | 1,553,132.0 | +1.79% |
| 2025-07 | $13.64 | $13.14 | $0.50 | 1,531,770.0 | +0.98% |
| 2025-06 | $13.59 | $12.42 | $1.17 | 1,633,568.0 | +7.11% |
| 2025-05 | $12.89 | $12.12 | $0.7679 | 1,861,401.0 | +0.41% |
| 2025-04 | $13.65 | $11.08 | $2.57 | 2,571,996.0 | -9.20% |
| 2025-03 | $13.77 | $12.83 | $0.94 | 1,641,116.0 | +2.11% |
| 2025-02 | $13.94 | $13.04 | $0.8957 | 1,955,770.0 | +0.83% |
| 2025-01 | $13.56 | $12.65 | $0.91 | 1,691,688.0 | +4.60% |
Blackrock Energy Resources Trust-Aktien (BGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.73 | $12.48 | $1.25 | 1,903,940.0 | -8.49% |
| 2024-11 | $13.85 | $12.88 | $0.97 | 1,793,176.0 | +5.80% |
| 2024-10 | $13.42 | $12.78 | $0.6399 | 2,251,095.0 | +0.31% |
| 2024-09 | $13.09 | $12.10 | $0.99 | 2,480,366.0 | -2.42% |
| 2024-08 | $13.46 | $12.42 | $1.04 | 1,611,666.0 | -0.83% |
| 2024-07 | $13.38 | $12.94 | $0.44 | 1,818,526.0 | +0.68% |
| 2024-06 | $13.47 | $12.49 | $0.98 | 1,229,776.0 | -0.60% |
| 2024-05 | $13.48 | $12.91 | $0.57 | 1,615,187.0 | +1.53% |
| 2024-04 | $13.68 | $13.07 | $0.61 | 1,720,412.0 | -1.13% |
| 2024-03 | $13.25 | $12.25 | $1.00 | 1,372,192.0 | +7.81% |
| 2024-02 | $12.42 | $11.88 | $0.54 | 1,473,594.0 | +1.49% |
| 2024-01 | $12.80 | $11.86 | $0.94 | 1,727,767.0 | -2.73% |
0.03%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):