BlackRock Science and Technology Trust II (BSTZ)

BSTZ
🏛️ Vereinigte Staaten →
22.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.20 22.20 22.20 22.20 3.7K
09:31 22.25 22.25 22.25 22.25 1.2K
09:34 22.23 22.23 22.23 22.23 0.6K
09:35 22.21 22.21 22.21 22.21 0.7K
09:38 22.18 22.19 22.12 22.19 6.4K
09:39 22.19 22.19 22.19 22.19 0.2K
09:40 22.17 22.24 22.17 22.24 1.7K
09:41 22.20 22.20 22.20 22.20 0.2K
09:42 22.18 22.18 22.18 22.18 0.2K
09:43 22.19 22.19 22.19 22.19 1.3K
09:44 22.18 22.18 22.18 22.18 1.8K
09:50 22.16 22.16 22.16 22.16 2.1K
09:55 22.18 22.19 22.18 22.19 1.5K
09:56 22.20 22.20 22.20 22.20 1.0K
09:57 22.18 22.18 22.18 22.18 1.3K
09:58 22.18 22.18 22.18 22.18 1.2K
09:59 22.17 22.17 22.17 22.17 2.1K
10:01 22.16 22.16 22.16 22.16 1.0K
10:02 22.17 22.17 22.17 22.17 0.1K
10:04 22.16 22.16 22.13 22.13 1.4K
10:05 22.12 22.12 22.12 22.12 0.5K
10:07 22.04 22.12 22.04 22.12 3.4K
10:08 22.11 22.19 22.11 22.19 1.3K
10:10 22.06 22.12 22.05 22.05 8.2K
10:11 22.12 22.12 22.12 22.12 1.0K
10:16 22.12 22.12 22.12 22.12 0.6K
10:19 22.12 22.12 22.12 22.12 0.7K
10:20 22.11 22.12 22.11 22.12 1.9K
10:21 22.02 22.13 22.02 22.13 1.3K
10:22 22.13 22.13 22.13 22.13 1.3K
10:24 22.09 22.09 22.09 22.09 1.3K
10:25 22.17 22.17 22.17 22.17 0.3K
10:26 22.09 22.09 22.04 22.04 1.3K
10:28 22.04 22.04 22.04 22.04 2.5K
10:30 22.04 22.04 22.04 22.04 2.6K
10:33 22.00 22.00 22.00 22.00 1.8K
10:36 22.02 22.02 22.02 22.02 3.2K
10:37 22.04 22.04 22.04 22.04 0.1K
10:39 22.07 22.07 22.07 22.07 0.1K
10:40 22.08 22.08 22.08 22.08 2.0K
10:44 22.10 22.10 22.10 22.10 0.6K
10:46 22.06 22.06 22.06 22.06 0.2K
10:51 22.06 22.09 22.06 22.09 2.0K
10:54 22.08 22.08 22.03 22.03 1.1K
10:55 22.06 22.06 22.06 22.06 1.0K
10:58 22.09 22.09 22.09 22.09 1.7K
11:05 22.07 22.07 22.07 22.07 0.3K
11:06 22.06 22.06 22.06 22.06 2.3K
11:07 22.06 22.06 22.06 22.06 0.5K
11:10 22.05 22.07 22.05 22.07 3.4K
11:12 22.06 22.06 22.06 22.06 5.3K
11:15 22.10 22.10 22.10 22.10 0.3K
11:19 22.08 22.08 22.08 22.08 0.2K
11:20 22.08 22.08 22.08 22.08 3.0K
11:22 22.07 22.07 22.07 22.07 1.6K
11:29 22.09 22.09 22.09 22.09 1.1K
11:32 22.07 22.07 22.07 22.07 1.0K
11:34 22.09 22.09 22.09 22.09 0.8K
11:38 22.09 22.09 22.09 22.09 0.5K
11:40 22.08 22.08 22.08 22.08 0.1K
11:42 22.10 22.10 22.05 22.05 0.4K
11:45 22.08 22.08 22.08 22.08 1.5K
11:50 22.08 22.08 22.08 22.08 0.3K
11:53 22.08 22.08 22.05 22.05 0.5K
11:54 22.08 22.10 22.08 22.10 0.7K
11:59 22.07 22.07 22.07 22.07 0.6K
12:00 22.05 22.10 22.05 22.10 0.4K
12:03 22.08 22.08 22.08 22.08 0.9K
12:04 22.09 22.09 22.09 22.09 0.5K
12:06 22.08 22.09 22.08 22.09 0.3K
12:07 22.10 22.10 22.10 22.10 0.5K
12:13 22.08 22.08 22.05 22.05 2.0K
12:16 22.09 22.09 22.09 22.09 1.3K
12:17 22.08 22.08 22.08 22.08 9.5K
12:19 22.10 22.10 22.09 22.09 1.4K
12:22 22.11 22.11 22.10 22.10 4.5K
12:26 22.12 22.12 22.12 22.12 1.1K
12:30 22.16 22.16 22.16 22.16 3.7K
12:32 22.15 22.15 22.15 22.15 0.2K
12:37 22.08 22.16 22.08 22.16 5.1K
12:40 22.09 22.09 22.09 22.09 2.0K
12:44 22.13 22.13 22.13 22.13 0.1K
12:46 22.13 22.13 22.13 22.13 0.3K
12:48 22.13 22.13 22.13 22.13 0.3K
12:50 22.11 22.11 22.10 22.10 7.0K
12:55 22.16 22.16 22.16 22.16 0.2K
12:58 22.13 22.13 22.11 22.11 2.7K
13:03 22.08 22.08 22.08 22.08 0.8K
13:05 22.06 22.06 22.06 22.06 2.8K
13:08 22.05 22.07 22.05 22.07 1.5K
13:10 22.06 22.07 22.06 22.07 0.8K
13:11 22.07 22.07 22.07 22.07 0.1K
13:13 22.07 22.07 22.07 22.07 1.3K
13:14 22.07 22.07 22.07 22.07 2.2K
13:16 22.05 22.05 22.05 22.05 1.0K
13:18 22.07 22.07 22.04 22.04 3.1K
13:19 22.05 22.05 22.05 22.05 1.0K
13:20 22.05 22.05 22.05 22.05 0.1K
13:21 22.05 22.08 22.05 22.08 4.4K
13:28 22.06 22.06 22.06 22.06 0.7K
13:29 22.06 22.06 22.06 22.06 0.7K
13:31 22.04 22.04 22.04 22.04 5.8K
13:32 22.05 22.05 22.05 22.05 0.5K
13:33 22.03 22.03 22.03 22.03 0.3K
13:35 22.05 22.05 22.05 22.05 0.4K
13:36 22.06 22.06 22.06 22.06 0.3K
13:37 22.06 22.06 22.06 22.06 2.0K
13:39 22.06 22.06 22.06 22.06 0.3K
13:45 22.06 22.06 22.03 22.03 1.6K
13:49 22.08 22.08 22.08 22.08 0.8K
14:00 22.05 22.05 22.05 22.05 2.8K
14:01 22.05 22.05 22.05 22.05 0.3K
14:04 22.05 22.05 22.05 22.05 0.4K
14:05 22.05 22.05 22.05 22.05 0.3K
14:08 22.05 22.05 22.05 22.05 0.5K
14:09 22.05 22.05 22.05 22.05 0.7K
14:13 22.04 22.04 22.04 22.04 0.2K
14:16 22.04 22.04 22.04 22.04 0.2K
14:17 22.04 22.04 22.04 22.04 0.3K
14:21 22.04 22.04 22.04 22.04 3.5K
14:29 22.05 22.05 22.04 22.04 6.1K
14:33 22.04 22.04 22.04 22.04 0.9K
14:36 22.07 22.07 22.07 22.07 1.0K
14:38 22.06 22.06 22.06 22.06 0.4K
14:41 22.07 22.07 22.07 22.07 0.1K
14:42 22.06 22.06 22.06 22.06 0.6K
14:44 22.06 22.06 22.06 22.06 0.2K
14:45 22.06 22.06 22.06 22.06 0.8K
14:47 22.05 22.06 22.05 22.06 0.3K
14:48 22.06 22.06 22.06 22.06 0.3K
14:50 22.06 22.06 22.06 22.06 0.1K
14:51 22.06 22.06 22.06 22.06 0.6K
14:56 22.04 22.04 22.04 22.04 0.9K
14:57 22.05 22.05 22.05 22.05 0.5K
14:58 22.05 22.05 22.05 22.05 0.1K
14:59 22.05 22.05 22.05 22.05 0.2K
15:00 22.04 22.04 22.04 22.04 0.4K
15:05 22.05 22.07 22.05 22.07 3.6K
15:06 22.05 22.07 22.05 22.06 5.8K
15:08 22.06 22.06 22.06 22.06 0.7K
15:10 22.06 22.06 22.06 22.06 0.3K
15:11 22.07 22.07 22.07 22.07 0.2K
15:12 22.04 22.04 22.04 22.04 0.9K
15:13 22.06 22.06 22.06 22.06 0.3K
15:16 22.08 22.08 22.08 22.08 1.5K
15:17 22.03 22.03 22.03 22.03 0.6K
15:18 22.05 22.06 22.03 22.06 0.7K
15:19 22.06 22.06 22.06 22.06 0.1K
15:20 22.02 22.05 22.02 22.05 4.0K
15:23 22.04 22.04 22.04 22.04 0.7K
15:25 22.04 22.04 22.04 22.04 0.3K
15:27 22.04 22.04 22.04 22.04 0.4K
15:29 22.04 22.04 22.04 22.04 0.2K
15:32 22.01 22.02 22.00 22.02 13.4K
15:33 22.02 22.03 22.02 22.03 0.6K
15:34 22.03 22.03 22.03 22.03 0.3K
15:35 22.03 22.03 22.03 22.03 0.3K
15:40 22.03 22.03 22.03 22.03 7.0K
15:41 22.02 22.02 22.02 22.02 1.0K
15:43 22.05 22.05 22.05 22.05 0.1K
15:44 22.05 22.05 22.05 22.05 0.4K
15:50 22.03 22.03 22.03 22.03 0.3K
15:51 22.04 22.04 22.04 22.04 1.1K
15:55 22.03 22.03 22.03 22.03 2.5K
15:59 22.03 22.05 22.03 22.05 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22.15 22.44 22.10 22.25 0.2M
2025-09-26 22.26 22.26 22.00 22.05 0.2M
2025-09-25 21.94 22.28 21.90 22.05 0.3M
2025-09-24 22.52 22.55 22.19 22.21 0.3M
2025-09-23 22.68 22.68 22.45 22.55 0.3M
2025-09-22 22.26 22.62 22.26 22.59 0.5M
2025-09-19 22.28 22.33 22.14 22.24 0.2M
2025-09-18 22.08 22.37 21.91 22.20 0.3M
2025-09-17 21.95 22.05 21.77 21.92 0.2M
2025-09-16 22.17 22.18 21.99 22.05 0.2M
2025-09-15 22.01 22.24 22.00 22.14 0.3M
2025-09-12 22.40 22.45 22.23 22.25 0.3M
2025-09-11 22.18 22.59 22.03 22.48 0.4M
2025-09-10 22.49 22.59 22.47 22.56 0.2M
2025-09-09 22.19 22.36 22.18 22.36 0.1M
2025-09-08 22.07 22.25 21.90 22.15 0.2M
2025-09-05 21.95 22.01 21.80 21.85 0.2M
2025-09-04 21.68 21.85 21.62 21.77 0.2M
2025-09-03 21.77 21.80 21.65 21.71 0.2M
2025-09-02 21.76 21.93 21.49 21.65 0.2M
2025-08-29 22.30 22.35 22.00 22.05 0.3M
2025-08-28 21.89 22.32 21.84 22.26 0.4M
2025-08-27 21.85 21.90 21.71 21.80 0.1M
2025-08-26 21.52 21.88 21.48 21.85 0.3M
2025-08-25 20.86 21.55 20.86 21.50 0.3M
2025-08-22 20.58 21.00 20.52 20.89 0.2M
2025-08-21 20.64 20.76 20.49 20.52 0.2M
2025-08-20 21.03 21.08 20.65 20.80 0.3M
2025-08-19 21.51 21.62 21.10 21.17 0.2M
2025-08-18 21.26 21.48 21.25 21.38 0.2M
2025-08-15 21.49 21.51 21.21 21.31 0.2M
2025-08-14 21.70 21.79 21.60 21.64 0.2M
2025-08-13 21.95 21.99 21.81 21.86 0.2M
2025-08-12 21.80 21.92 21.74 21.89 0.2M
2025-08-11 21.65 21.83 21.60 21.77 0.2M
2025-08-08 21.62 21.74 21.62 21.68 0.2M
2025-08-07 21.68 21.68 21.55 21.60 0.2M
2025-08-06 21.47 21.67 21.43 21.55 0.4M
2025-08-05 21.40 21.47 21.27 21.44 0.2M
2025-08-04 21.24 21.37 21.14 21.35 0.1M
2025-08-01 21.15 21.28 20.89 21.21 0.4M
2025-07-31 21.46 21.47 21.19 21.27 0.3M
2025-07-30 21.25 21.35 21.08 21.27 0.2M
2025-07-29 21.39 21.42 21.10 21.15 0.2M
2025-07-28 21.28 21.37 21.22 21.35 0.2M
2025-07-25 21.15 21.29 21.15 21.24 0.1M
2025-07-24 21.30 21.34 21.17 21.17 0.2M
2025-07-23 21.10 21.22 21.06 21.21 0.2M
2025-07-22 21.23 21.23 20.97 21.08 0.2M
2025-07-21 21.14 21.34 21.06 21.23 0.4M
2025-07-18 20.78 21.22 20.70 21.22 0.6M
2025-07-17 20.55 20.85 20.55 20.82 0.3M
2025-07-16 20.47 20.56 20.26 20.56 0.2M
2025-07-15 20.61 20.61 20.36 20.44 0.2M
2025-07-14 20.55 20.66 20.40 20.62 0.3M
2025-07-11 20.45 20.65 20.45 20.54 0.2M
2025-07-10 20.65 20.70 20.45 20.60 0.2M
2025-07-09 20.41 20.67 20.41 20.63 0.2M
2025-07-08 20.22 20.48 20.17 20.39 0.2M
2025-07-07 20.50 20.52 20.25 20.33 0.2M
2025-07-03 20.41 20.63 20.41 20.58 0.1M
2025-07-02 20.60 20.65 20.39 20.47 0.3M
2025-07-01 20.68 20.75 20.52 20.65 0.3M
2025-06-30 20.80 20.91 20.58 20.75 0.3M
2025-06-27 20.44 20.62 20.44 20.62 0.2M
2025-06-26 20.10 20.43 20.10 20.36 0.2M
2025-06-25 20.00 20.16 19.93 20.16 0.2M
2025-06-24 19.69 19.92 19.60 19.89 0.2M
2025-06-23 19.41 19.62 19.33 19.55 0.1M
2025-06-20 19.60 19.69 19.39 19.51 0.2M
2025-06-18 19.58 19.69 19.55 19.56 0.1M
2025-06-17 19.66 19.67 19.50 19.57 0.2M
2025-06-16 19.51 19.68 19.42 19.65 0.2M
2025-06-13 19.43 19.57 19.23 19.39 0.3M
2025-06-12 19.80 19.83 19.67 19.75 0.2M
2025-06-11 19.79 19.83 19.69 19.76 0.2M
2025-06-10 19.60 19.79 19.55 19.72 0.2M
2025-06-09 19.65 19.75 19.61 19.64 0.2M
2025-06-06 19.63 19.72 19.58 19.62 0.3M
2025-06-05 19.56 19.79 19.51 19.56 0.3M
2025-06-04 19.61 19.66 19.36 19.45 0.3M
2025-06-03 19.36 19.65 19.36 19.61 0.4M
2025-06-02 19.24 19.48 19.13 19.32 0.4M
2025-05-30 19.49 19.55 19.18 19.38 0.3M
2025-05-29 19.55 19.62 19.32 19.42 0.2M
2025-05-28 19.33 19.44 19.31 19.31 0.2M
2025-05-27 19.13 19.36 19.07 19.30 0.2M
2025-05-23 18.78 19.07 18.67 19.05 0.2M
2025-05-22 18.92 19.13 18.90 18.90 0.2M
2025-05-21 19.05 19.15 18.92 19.07 0.2M
2025-05-20 19.15 19.21 18.99 19.05 0.1M
2025-05-19 18.90 19.21 18.87 19.17 0.1M
2025-05-16 19.05 19.27 19.00 19.22 0.1M
2025-05-15 19.12 19.32 19.00 19.16 0.1M
2025-05-14 19.18 19.38 19.11 19.33 0.3M
2025-05-13 18.77 19.24 18.68 19.10 0.2M
2025-05-12 18.56 18.97 18.48 18.77 0.3M
2025-05-09 18.25 18.36 18.15 18.16 0.1M
2025-05-08 18.35 18.36 18.17 18.23 0.3M
2025-05-07 18.11 18.20 17.98 18.14 0.1M
2025-05-06 18.03 18.20 18.00 18.10 0.1M
2025-05-05 18.35 18.47 18.20 18.28 0.1M
2025-05-02 18.36 18.55 18.19 18.35 0.2M
2025-05-01 17.92 18.59 17.90 18.12 0.4M
2025-04-30 17.67 17.78 17.34 17.74 0.3M
2025-04-29 17.80 18.00 17.66 17.79 0.2M
2025-04-28 17.79 17.89 17.51 17.80 0.2M
2025-04-25 17.56 17.74 17.44 17.74 0.1M
2025-04-24 17.16 17.50 17.13 17.48 0.1M
2025-04-23 17.10 17.33 17.00 17.02 0.2M
2025-04-22 16.42 16.71 16.32 16.61 0.1M
2025-04-21 16.64 16.73 16.12 16.23 0.2M
2025-04-17 16.84 16.90 16.59 16.73 0.2M
2025-04-16 16.89 17.13 16.47 16.72 0.2M
2025-04-15 17.08 17.38 17.06 17.15 0.1M
2025-04-14 17.52 17.71 17.11 17.35 0.2M
2025-04-11 16.93 17.34 16.86 17.18 0.2M
2025-04-10 17.45 17.60 16.60 16.81 0.3M
2025-04-09 16.10 17.88 16.05 17.77 0.4M
2025-04-08 16.75 17.12 16.01 16.22 0.5M
2025-04-07 15.83 16.77 15.22 16.12 0.6M
2025-04-04 17.15 17.15 15.85 16.83 0.7M
2025-04-03 17.70 17.86 17.37 17.38 0.3M
2025-04-02 17.94 18.25 17.94 18.23 0.4M
2025-04-01 17.78 18.14 17.77 18.10 0.4M
2025-03-31 17.91 17.93 17.63 17.74 0.4M
2025-03-28 18.51 18.54 17.96 18.07 0.4M
2025-03-27 18.72 18.83 18.54 18.55 0.2M
2025-03-26 19.22 19.26 18.73 18.81 0.3M
2025-03-25 19.17 19.35 19.10 19.22 0.2M
2025-03-24 18.84 19.12 18.83 19.07 0.1M
2025-03-21 18.59 18.70 18.44 18.65 0.2M
2025-03-20 18.71 18.94 18.64 18.66 0.2M
2025-03-19 18.61 18.89 18.56 18.75 0.2M
2025-03-18 18.80 18.80 18.48 18.60 0.2M
2025-03-17 18.63 18.96 18.63 18.88 0.2M
2025-03-14 18.54 18.78 18.39 18.61 0.2M
2025-03-13 18.76 18.79 18.41 18.52 0.2M
2025-03-12 18.66 18.76 18.41 18.76 0.3M
2025-03-11 18.05 18.42 18.00 18.22 0.3M
2025-03-10 18.82 18.82 18.08 18.11 0.5M
2025-03-07 18.93 19.01 18.58 18.90 0.2M
2025-03-06 19.38 19.45 18.92 18.99 0.3M
2025-03-05 19.40 19.69 19.15 19.58 0.3M
2025-03-04 19.21 19.50 18.65 19.24 0.5M
2025-03-03 20.26 20.26 19.37 19.46 0.5M
2025-02-28 19.89 20.07 19.62 19.99 0.3M
2025-02-27 20.39 20.39 19.72 19.74 0.2M
2025-02-26 20.35 20.59 20.13 20.25 0.2M
2025-02-25 20.50 20.59 20.13 20.27 0.3M
2025-02-24 20.92 20.99 20.52 20.55 0.2M
2025-02-21 21.57 21.60 21.00 21.02 0.1M
2025-02-20 21.66 21.66 21.31 21.47 0.2M
2025-02-19 21.64 21.78 21.57 21.66 0.1M
2025-02-18 21.70 21.84 21.62 21.76 0.2M
2025-02-14 21.86 21.86 21.55 21.61 0.2M
2025-02-13 21.67 21.90 21.66 21.86 0.2M
2025-02-12 21.75 21.77 21.55 21.66 0.2M
2025-02-11 21.70 21.95 21.70 21.89 0.3M
2025-02-10 21.90 21.95 21.76 21.85 0.2M
2025-02-07 21.77 21.95 21.64 21.66 0.3M
2025-02-06 21.79 21.81 21.44 21.77 0.3M
2025-02-05 21.42 21.65 21.33 21.63 0.2M
2025-02-04 21.34 21.48 21.30 21.38 0.2M
2025-02-03 20.84 21.47 20.66 21.26 0.5M
2025-01-31 21.48 21.79 21.15 21.17 0.4M
2025-01-30 20.88 21.27 20.81 21.27 0.2M
2025-01-29 21.08 21.10 20.69 20.78 0.3M
2025-01-28 20.86 21.02 20.51 21.00 0.4M
2025-01-27 21.01 21.48 20.59 20.68 0.5M
2025-01-24 22.17 22.25 21.93 21.98 0.1M
2025-01-23 22.00 22.10 21.93 22.07 0.2M
2025-01-22 21.94 22.06 21.94 22.00 0.2M
2025-01-21 21.68 22.09 21.68 21.83 0.2M
2025-01-17 22.00 22.00 21.64 21.65 0.2M
2025-01-16 21.61 21.79 21.49 21.68 0.2M
2025-01-15 21.36 21.59 21.30 21.49 0.1M
2025-01-14 21.50 21.54 21.21 21.29 0.2M
2025-01-13 21.00 21.41 20.98 21.41 0.4M
2025-01-10 21.14 21.21 20.76 21.14 0.3M
2025-01-08 21.29 21.41 21.16 21.32 0.2M
2025-01-07 21.57 21.58 21.11 21.23 0.2M
2025-01-06 21.29 21.67 21.28 21.53 0.3M
2025-01-03 20.76 21.29 20.75 21.16 0.2M
2025-01-02 20.77 21.02 20.62 20.80 0.2M