BlackRock, Inc. BLK
NYSE · Vereinigte Staaten · Finanzen
$1.058,29-9,65 (-0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.058,29 | -0,90 % | $1.067,34 | $1.071,92 | $1.057,48 | 551,10K |
| 2026-09-29 | $1.067,94 | -0,31 % | $1.069,33 | $1.075,88 | $1.061,72 | 352,20K |
| 2026-09-28 | $1.071,25 | -1,39 % | $1.076,99 | $1.083,00 | $1.063,20 | 517,80K |
| 2026-09-25 | $1.086,31 | +1,20 % | $1.076,22 | $1.087,83 | $1.066,53 | 513,50K |
| 2026-09-24 | $1.073,45 | +1,18 % | $1.059,67 | $1.073,77 | $1.053,49 | 501,20K |
| 2026-09-23 | $1.060,89 | -0,54 % | $1.055,94 | $1.073,36 | $1.055,94 | 460,70K |
| 2026-09-22 | $1.066,66 | -2,17 % | $1.089,94 | $1.098,11 | $1.065,00 | 500,10K |
| 2026-09-21 | $1.090,27 | +1,92 % | $1.080,00 | $1.091,18 | $1.064,90 | 512,40K |
| 2026-09-18 | $1.069,78 | +1,50 % | $1.047,14 | $1.070,11 | $1.041,91 | 1,09M |
| 2026-09-17 | $1.053,96 | +1,61 % | $1.052,06 | $1.061,11 | $1.047,60 | 586,40K |
| 2026-09-16 | $1.037,24 | -2,02 % | $1.063,38 | $1.063,40 | $1.017,46 | 633,90K |
| 2026-09-15 | $1.058,66 | -0,65 % | $1.062,19 | $1.067,59 | $1.049,75 | 444,80K |
| 2026-09-14 | $1.065,60 | -1,30 % | $1.073,71 | $1.080,02 | $1.057,72 | 481,90K |
| 2026-09-11 | $1.079,65 | +1,62 % | $1.082,81 | $1.092,00 | $1.072,39 | 479,80K |
| 2026-09-10 | $1.062,40 | -0,90 % | $1.065,34 | $1.074,52 | $1.061,55 | 368,20K |
| 2026-09-09 | $1.072,03 | -2,13 % | $1.092,77 | $1.092,89 | $1.071,20 | 468,40K |
| 2026-09-08 | $1.095,37 | -2,40 % | $1.107,78 | $1.113,03 | $1.094,17 | 575,90K |
| 2026-09-04 | $1.122,29 | -0,34 % | $1.112,00 | $1.124,82 | $1.111,17 | 410,80K |
| 2026-09-03 | $1.126,15 | +1,72 % | $1.117,42 | $1.132,99 | $1.112,07 | 519,90K |
| 2026-09-02 | $1.107,08 | -1,86 % | $1.128,79 | $1.137,01 | $1.106,40 | 736,90K |
| 2026-09-01 | $1.128,10 | -2,38 % | $1.142,01 | $1.149,14 | $1.124,15 | 575,50K |
| 2026-08-31 | $1.155,61 | -0,76 % | $1.152,87 | $1.158,83 | $1.142,57 | 796,60K |
| 2026-08-28 | $1.164,48 | -0,26 % | $1.170,56 | $1.183,39 | $1.158,32 | 721,30K |
| 2026-08-27 | $1.167,57 | -0,48 % | $1.168,43 | $1.187,17 | $1.161,90 | 751,30K |
| 2026-08-26 | $1.173,21 | -0,29 % | $1.175,71 | $1.182,01 | $1.170,88 | 644,90K |
| 2026-08-25 | $1.176,64 | +0,34 % | $1.170,94 | $1.180,78 | $1.163,36 | 488,50K |
| 2026-08-24 | $1.172,61 | +1,39 % | $1.158,84 | $1.174,43 | $1.156,57 | 585,00K |
| 2026-08-21 | $1.156,55 | +1,47 % | $1.150,68 | $1.160,00 | $1.147,33 | 380,60K |
| 2026-08-20 | $1.139,82 | -1,65 % | $1.154,76 | $1.159,81 | $1.139,29 | 702,20K |
| 2026-08-19 | $1.158,92 | +0,40 % | $1.161,52 | $1.181,68 | $1.155,10 | 584,60K |
| 2026-08-18 | $1.154,35 | +0,63 % | $1.149,00 | $1.161,81 | $1.143,13 | 355,30K |
| 2026-08-17 | $1.147,11 | -2,27 % | $1.167,31 | $1.169,48 | $1.146,97 | 450,30K |
| 2026-08-14 | $1.173,73 | -0,77 % | $1.179,00 | $1.180,00 | $1.168,50 | 514,90K |
| 2026-08-13 | $1.182,84 | +1,89 % | $1.165,77 | $1.186,74 | $1.164,31 | 379,20K |
| 2026-08-12 | $1.160,91 | +1,05 % | $1.157,00 | $1.162,64 | $1.145,08 | 378,40K |
| 2026-08-11 | $1.148,84 | +1,54 % | $1.130,65 | $1.152,80 | $1.128,45 | 438,10K |
| 2026-08-10 | $1.131,40 | -0,44 % | $1.129,82 | $1.139,98 | $1.126,00 | 656,20K |
| 2026-08-07 | $1.136,39 | +0,63 % | $1.132,53 | $1.143,52 | $1.128,65 | 588,80K |
| 2026-08-06 | $1.129,30 | -0,38 % | $1.135,57 | $1.139,63 | $1.120,28 | 701,80K |
| 2026-08-05 | $1.133,58 | +0,22 % | $1.138,50 | $1.142,89 | $1.121,17 | 761,60K |
| 2026-08-04 | $1.131,13 | +0,40 % | $1.138,50 | $1.150,30 | $1.130,85 | 625,00K |
| 2026-08-03 | $1.126,63 | +3,32 % | $1.100,07 | $1.129,24 | $1.096,19 | 745,90K |
| 2026-07-31 | $1.090,39 | -0,73 % | $1.100,84 | $1.104,19 | $1.089,79 | 378,20K |
| 2026-07-30 | $1.098,37 | +1,78 % | $1.079,36 | $1.104,11 | $1.071,37 | 624,20K |
| 2026-07-29 | $1.079,19 | -1,67 % | $1.086,07 | $1.110,00 | $1.079,19 | 1,12M |
| 2026-07-28 | $1.097,55 | +3,33 % | $1.069,39 | $1.103,48 | $1.062,51 | 1,04M |
| 2026-07-27 | $1.062,14 | +0,61 % | $1.067,38 | $1.069,99 | $1.051,01 | 698,10K |
| 2026-07-24 | $1.055,67 | +1,78 % | $1.039,10 | $1.056,48 | $1.033,49 | 506,30K |
| 2026-07-23 | $1.037,16 | -1,84 % | $1.051,15 | $1.061,43 | $1.036,44 | 633,80K |
| 2026-07-22 | $1.056,63 | +1,77 % | $1.036,60 | $1.057,19 | $1.034,34 | 726,10K |
| 2026-07-21 | $1.038,24 | -1,51 % | $1.056,86 | $1.062,87 | $1.030,93 | 1,01M |
| 2026-07-20 | $1.054,11 | -1,69 % | $1.070,74 | $1.073,18 | $1.052,16 | 660,90K |
| 2026-07-17 | $1.072,20 | -1,37 % | $1.068,29 | $1.099,41 | $1.065,95 | 761,00K |
| 2026-07-16 | $1.087,05 | -0,58 % | $1.110,94 | $1.125,00 | $1.079,46 | 1,22M |
| 2026-07-15 | $1.093,40 | +6,63 % | $1.100,00 | $1.109,99 | $1.078,00 | 1,58M |
| 2026-07-14 | $1.025,44 | -0,59 % | $1.030,24 | $1.036,52 | $1.023,05 | 719,10K |
| 2026-07-13 | $1.031,56 | -0,44 % | $1.039,36 | $1.039,43 | $1.015,97 | 940,90K |
| 2026-07-10 | $1.036,11 | +1,61 % | $1.039,47 | $1.048,50 | $1.030,00 | 595,00K |
| 2026-07-09 | $1.019,68 | +2,96 % | $995,92 | $1.021,24 | $991,24 | 912,10K |
| 2026-07-08 | $990,34 | -1,89 % | $1.001,73 | $1.006,81 | $982,99 | 653,40K |
| 2026-07-07 | $1.009,43 | -0,18 % | $1.012,30 | $1.019,01 | $1.003,44 | 462,10K |
| 2026-07-06 | $1.011,21 | +1,55 % | $998,73 | $1.012,30 | $990,24 | 613,00K |
| 2026-07-02 | $995,73 | +1,57 % | $988,50 | $1.002,04 | $982,59 | 634,70K |
| 2026-07-01 | $980,38 | +1,96 % | $960,42 | $986,57 | $957,11 | 969,30K |
| 2026-06-30 | $961,56 | +1,20 % | $950,81 | $969,76 | $950,18 | 896,20K |
| 2026-06-29 | $950,17 | -1,51 % | $969,21 | $972,93 | $947,21 | 884,70K |
| 2026-06-26 | $964,71 | -0,74 % | $972,80 | $984,01 | $962,68 | 1,51M |
| 2026-06-25 | $971,92 | -1,09 % | $995,00 | $1.002,47 | $966,13 | 1,13M |
| 2026-06-24 | $982,60 | -3,22 % | $1.013,36 | $1.015,47 | $970,03 | 1,57M |
| 2026-06-23 | $1.015,33 | -3,46 % | $1.049,13 | $1.050,00 | $1.009,24 | 1,46M |
| 2026-06-22 | $1.051,74 | +0,16 % | $1.048,20 | $1.063,74 | $1.042,39 | 824,10K |
| 2026-06-18 | $1.050,09 | -0,69 % | $1.073,77 | $1.076,51 | $1.045,91 | 1,03M |
| 2026-06-17 | $1.057,38 | +0,49 % | $1.048,96 | $1.075,69 | $1.043,60 | 781,50K |
| 2026-06-16 | $1.052,23 | +0,90 % | $1.050,77 | $1.056,87 | $1.038,51 | 462,70K |
| 2026-06-15 | $1.042,87 | +1,05 % | $1.050,00 | $1.060,00 | $1.040,83 | 543,10K |
| 2026-06-12 | $1.032,00 | +1,52 % | $1.028,38 | $1.041,45 | $1.022,00 | 549,40K |
| 2026-06-11 | $1.016,58 | +0,58 % | $1.013,40 | $1.022,02 | $1.000,57 | 842,00K |
| 2026-06-10 | $1.010,68 | -0,13 % | $1.006,96 | $1.020,23 | $999,21 | 565,90K |
| 2026-06-09 | $1.011,96 | +1,73 % | $1.005,57 | $1.012,78 | $987,84 | 722,80K |
| 2026-06-08 | $994,77 | -0,08 % | $1.002,19 | $1.005,00 | $990,76 | 531,70K |
| 2026-06-05 | $995,60 | -2,64 % | $1.011,95 | $1.011,95 | $991,18 | 724,10K |
| 2026-06-04 | $1.022,56 | +3,20 % | $997,84 | $1.025,67 | $991,47 | 1,02M |
| 2026-06-03 | $990,87 | -2,76 % | $1.001,11 | $1.001,37 | $983,75 | 793,10K |
| 2026-06-02 | $1.018,96 | -0,17 % | $1.017,22 | $1.036,11 | $1.007,00 | 727,60K |
| 2026-06-01 | $1.020,73 | -2,50 % | $1.041,12 | $1.053,24 | $1.015,31 | 904,80K |
| 2026-05-29 | $1.046,88 | +0,04 % | $1.041,87 | $1.060,51 | $1.040,00 | 1,08M |
| 2026-05-28 | $1.046,49 | -2,23 % | $1.054,98 | $1.062,29 | $1.045,00 | 846,00K |
| 2026-05-27 | $1.070,34 | -0,66 % | $1.080,84 | $1.085,00 | $1.066,71 | 515,30K |
| 2026-05-26 | $1.077,40 | +0,41 % | $1.077,50 | $1.084,45 | $1.071,11 | 507,40K |
| 2026-05-22 | $1.073,00 | +0,87 % | $1.070,78 | $1.079,99 | $1.065,19 | 450,90K |