Holen Sie sich die Stockscreener-App
16.36
0.31%
0.05
Vorhandelsmarkt:
16.34
-0.02
-0.12%
Blackrock Esg Capital Allocation Term Trust-Aktien (ECAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $16.43 | $16.31 | $0.12 | 513,155.0 | +0.31% |
| 2025-10-31 | $16.57 | $16.26 | $0.31 | 499,072.0 | -0.85% |
| 2025-10-30 | $16.52 | $16.32 | $0.20 | 361,585.0 | +0.00% |
| 2025-10-29 | $16.60 | $16.42 | $0.1826 | 426,306.0 | -0.90% |
| 2025-10-28 | $16.65 | $16.40 | $0.25 | 441,748.0 | +0.48% |
| 2025-10-27 | $16.59 | $16.44 | $0.15 | 292,794.0 | +0.79% |
| 2025-10-24 | $16.47 | $16.24 | $0.23 | 204,465.0 | +0.80% |
| 2025-10-23 | $16.37 | $16.22 | $0.1529 | 201,997.0 | -0.12% |
| 2025-10-22 | $16.33 | $16.20 | $0.1325 | 315,593.0 | +0.06% |
| 2025-10-21 | $16.27 | $16.16 | $0.11 | 200,382.0 | +0.74% |
| 2025-10-20 | $16.19 | $16.03 | $0.16 | 305,678.0 | +1.06% |
| 2025-10-17 | $16.25 | $15.98 | $0.27 | 394,257.0 | -1.11% |
| 2025-10-16 | $16.31 | $16.13 | $0.1802 | 269,077.0 | -0.49% |
| 2025-10-15 | $16.35 | $16.19 | $0.16 | 345,964.0 | -1.58% |
| 2025-10-14 | $16.62 | $16.43 | $0.195 | 435,334.0 | -0.42% |
| 2025-10-13 | $16.63 | $16.41 | $0.22 | 251,790.0 | +1.41% |
| 2025-10-10 | $16.67 | $16.31 | $0.3596 | 448,349.0 | -1.57% |
| 2025-10-09 | $16.70 | $16.54 | $0.16 | 321,321.0 | -0.18% |
| 2025-10-08 | $16.68 | $16.55 | $0.1299 | 220,420.0 | +0.42% |
| 2025-10-07 | $16.73 | $16.52 | $0.215 | 277,601.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.43 | $16.31 | $0.12 | 1,026,310.0 | +0.31% |
| 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% |
0.49%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):