Name | Symbol | Markt | Aktientyp |
---|---|---|---|
BlackRock Inc | BLK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
754,31 | 748,02 | 760,64 | 757,65 | 762,80 |
BLK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 754,74 | 769,42 | 745,5514 | 756,59 | 661.451 | 3,26 | 0,43% |
1 Monat | 836,22 | 838,68 | 745,5514 | 779,77 | 719.634 | -78,22 | -9,35% |
3 Monate | 776,49 | 845,00 | 745,5514 | 797,63 | 616.054 | -18,49 | -2,38% |
6 Monate | 609,04 | 845,00 | 596,18 | 769,81 | 644.963 | 148,96 | 24,46% |
1 Jahr | 670,64 | 845,00 | 596,18 | 724,85 | 625.102 | 87,36 | 13,03% |
3 Jahre | 814,52 | 973,16 | 503,1236 | 733,76 | 681.760 | -56,52 | -6,94% |
5 Jahre | 477,89 | 973,16 | 323,98 | 653,97 | 699.809 | 280,11 | 58,61% |
BLK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 757,65 | -5,15 | -0,68% | 751,69 | 760,64 | 748,02 | 491.865 |
25 Apr 2024 | 762,80 | -3,82 | -0,50% | 762,80 | 767,6375 | 759,435 | 746.577 |
24 Apr 2024 | 766,62 | 6,51 | 0,86% | 765,25 | 769,42 | 760,94 | 460.991 |
23 Apr 2024 | 760,11 | 10,13 | 1,35% | 756,75 | 766,30 | 750,55 | 617.158 |
20 Apr 2024 | 749,98 | 2,68 | 0,36% | 751,39 | 755,43 | 745,5514 | 867.783 |
19 Apr 2024 | 747,30 | -6,49 | -0,86% | 754,74 | 761,42 | 746,78 | 614.748 |
18 Apr 2024 | 753,79 | 4,12 | 0,55% | 753,04 | 758,90 | 748,08 | 585.631 |
17 Apr 2024 | 749,67 | -13,32 | -1,75% | 757,4299 | 763,925 | 748,79 | 629.611 |
16 Apr 2024 | 762,99 | -0,41 | -0,05% | 770,79 | 778,22 | 756,31 | 934.974 |
13 Apr 2024 | 763,40 | -22,56 | -2,87% | 786,51 | 803,00 | 762,06 | 1.453.063 |
12 Apr 2024 | 785,96 | 2,31 | 0,29% | 785,50 | 789,32 | 778,80 | 812.099 |
11 Apr 2024 | 783,65 | -20,25 | -2,52% | 786,29 | 795,125 | 780,92 | 635.774 |
10 Apr 2024 | 803,90 | 0,58 | 0,07% | 803,99 | 806,23 | 794,18 | 800.323 |
09 Apr 2024 | 803,32 | 5,76 | 0,72% | 801,52 | 807,5399 | 796,8315 | 760.215 |
06 Apr 2024 | 797,56 | 5,47 | 0,69% | 793,07 | 804,2699 | 790,50 | 663.796 |
05 Apr 2024 | 792,09 | -22,71 | -2,79% | 822,00 | 826,52 | 790,18 | 1.189.390 |
04 Apr 2024 | 814,80 | -1,79 | -0,22% | 815,45 | 826,08 | 813,56 | 369.454 |
03 Apr 2024 | 816,59 | -10,18 | -1,23% | 816,34 | 817,37 | 810,00 | 508.676 |
02 Apr 2024 | 826,77 | -6,93 | -0,83% | 836,20 | 836,20 | 825,24 | 395.883 |
28 Mär 2024 | 833,70 | -1,42 | -0,17% | 836,22 | 838,68 | 831,02 | 530.081 |
27 Mär 2024 | 835,12 | 14,92 | 1,82% | 826,80 | 835,51 | 822,49 | 466.622 |
26 Mär 2024 | 820,20 | 3,99 | 0,49% | 819,47 | 823,8763 | 817,93 | 372.387 |