Holen Sie sich die Stockscreener-App
9.47
0.63%
-0.06
Handel nachbörslich:
9.46
-0.010
-0.11%
Blackrock Core Bond Trust-Aktien (BHK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $9.49 | $9.45 | $0.045 | 397,263.0 | -0.63% |
| 2025-12-11 | $9.55 | $9.49 | $0.065 | 410,364.0 | +0.32% |
| 2025-12-10 | $9.53 | $9.45 | $0.0788 | 248,500.0 | +0.21% |
| 2025-12-09 | $9.52 | $9.46 | $0.06 | 333,129.0 | -0.52% |
| 2025-12-08 | $9.55 | $9.43 | $0.12 | 1,016,292.0 | +0.00% |
| 2025-12-05 | $9.54 | $9.49 | $0.045 | 402,273.0 | +0.21% |
| 2025-12-04 | $9.56 | $9.51 | $0.0502 | 315,859.0 | -0.52% |
| 2025-12-03 | $9.59 | $9.52 | $0.07 | 289,214.0 | +0.21% |
| 2025-12-02 | $9.59 | $9.49 | $0.10 | 339,304.0 | +0.21% |
| 2025-12-01 | $9.64 | $9.51 | $0.13 | 629,207.0 | -1.86% |
| 2025-11-28 | $9.70 | $9.63 | $0.0664 | 145,555.0 | +0.31% |
| 2025-11-26 | $9.69 | $9.61 | $0.08 | 127,245.0 | +0.31% |
| 2025-11-25 | $9.64 | $9.56 | $0.075 | 238,168.0 | +0.84% |
| 2025-11-24 | $9.57 | $9.47 | $0.10 | 168,044.0 | +0.84% |
| 2025-11-21 | $9.49 | $9.43 | $0.06 | 303,556.0 | +0.74% |
| 2025-11-20 | $9.47 | $9.39 | $0.08 | 450,736.0 | -0.11% |
| 2025-11-19 | $9.54 | $9.39 | $0.155 | 505,321.0 | -0.74% |
| 2025-11-18 | $9.61 | $9.49 | $0.115 | 202,763.0 | -1.15% |
| 2025-11-17 | $9.62 | $9.53 | $0.0854 | 268,999.0 | +0.42% |
| 2025-11-14 | $9.62 | $9.55 | $0.0661 | 174,833.0 | -0.93% |
| 2025-11-13 | $9.73 | $9.65 | $0.0799 | 208,024.0 | -1.13% |
Blackrock Core Bond Trust-Aktien (BHK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Core Bond Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BHK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Core Bond Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Core Bond Trust-Aktien (BHK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.64 | $9.43 | $0.21 | 4,778,668.0 | -2.37% |
| 2025-11 | $9.80 | $9.39 | $0.41 | 5,135,301.0 | -1.02% |
| 2025-10 | $10.12 | $9.67 | $0.45 | 7,077,681.0 | -1.41% |
| 2025-09 | $10.03 | $9.55 | $0.48 | 7,598,196.0 | +2.58% |
| 2025-08 | $9.76 | $9.53 | $0.2306 | 5,849,131.0 | +1.04% |
| 2025-07 | $9.76 | $9.41 | $0.3506 | 7,206,366.0 | -1.34% |
| 2025-06 | $10.07 | $9.49 | $0.58 | 6,113,696.0 | -3.67% |
| 2025-05 | $10.58 | $9.87 | $0.71 | 5,273,266.0 | -4.00% |
| 2025-04 | $11.00 | $9.79 | $1.21 | 3,014,272.0 | -3.13% |
| 2025-03 | $10.91 | $10.60 | $0.31 | 2,199,163.0 | +1.31% |
| 2025-02 | $10.78 | $10.41 | $0.37 | 2,534,250.0 | +1.32% |
| 2025-01 | $10.64 | $10.09 | $0.55 | 2,757,496.0 | +1.05% |
Blackrock Core Bond Trust-Aktien (BHK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.36 | $10.34 | $1.02 | 3,720,260.0 | -7.89% |
| 2024-11 | $11.72 | $10.97 | $0.7484 | 2,476,641.0 | -3.01% |
| 2024-10 | $12.09 | $11.29 | $0.80 | 2,892,221.0 | -3.41% |
| 2024-09 | $12.10 | $11.47 | $0.63 | 3,393,275.0 | +3.35% |
| 2024-08 | $11.68 | $10.92 | $0.7599 | 3,358,945.0 | +3.93% |
| 2024-07 | $11.26 | $10.46 | $0.80 | 3,428,545.0 | +5.26% |
| 2024-06 | $10.88 | $10.55 | $0.325 | 2,527,460.0 | +0.00% |
| 2024-05 | $10.70 | $10.31 | $0.385 | 2,691,491.0 | +3.30% |
| 2024-04 | $10.85 | $10.17 | $0.68 | 3,133,936.0 | -4.54% |
| 2024-03 | $10.86 | $10.41 | $0.45 | 3,582,607.0 | +3.05% |
| 2024-02 | $11.00 | $10.27 | $0.7299 | 4,367,014.0 | -4.29% |
| 2024-01 | $10.98 | $10.45 | $0.53 | 3,732,304.0 | +0.37% |
Blackrock Core Bond Trust-Aktien (BHK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.98 | $10.30 | $0.68 | 4,185,535.0 | +5.51% |
| 2023-11 | $10.37 | $9.23 | $1.14 | 4,802,725.0 | +12.03% |
| 2023-10 | $9.95 | $9.02 | $0.93 | 4,115,834.0 | -7.14% |
| 2023-09 | $10.46 | $9.75 | $0.71 | 2,566,925.0 | -4.15% |
| 2023-08 | $10.80 | $10.14 | $0.66 | 3,421,176.0 | -4.07% |
| 2023-07 | $10.91 | $10.50 | $0.41 | 2,959,245.0 | +1.60% |
| 2023-06 | $10.89 | $10.32 | $0.57 | 3,661,245.0 | +0.47% |
| 2023-05 | $11.08 | $10.18 | $0.8967 | 3,703,909.0 | -3.46% |
| 2023-04 | $11.09 | $10.67 | $0.4199 | 2,864,060.0 | +1.20% |
| 2023-03 | $10.93 | $10.51 | $0.42 | 3,200,533.0 | -0.37% |
| 2023-02 | $11.70 | $10.71 | $0.99 | 3,002,536.0 | -4.81% |
| 2023-01 | $11.50 | $10.41 | $1.09 | 4,839,986.0 | +10.12% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):