Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
42.16
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 41.86 41.86 41.85 41.85 4.6K
09:31 41.84 41.84 41.67 41.67 1.0K
09:32 41.72 41.72 41.72 41.72 1.1K
09:33 41.71 41.79 41.71 41.79 2.6K
09:34 41.73 41.77 41.73 41.77 1.3K
09:36 41.78 41.78 41.78 41.78 0.1K
09:37 41.86 41.86 41.80 41.80 1.1K
09:41 41.88 41.88 41.88 41.88 0.9K
09:43 41.83 41.83 41.83 41.83 0.1K
09:44 41.83 41.83 41.83 41.83 0.1K
09:45 41.83 41.83 41.74 41.75 2.9K
09:48 41.82 41.83 41.81 41.81 2.4K
09:50 41.83 41.83 41.83 41.83 0.4K
09:51 41.83 41.83 41.83 41.83 3.3K
09:52 41.85 41.90 41.85 41.89 2.3K
09:53 41.87 41.87 41.87 41.87 0.8K
09:55 41.87 41.87 41.87 41.87 0.6K
09:56 41.84 41.84 41.84 41.84 0.1K
09:57 41.87 41.87 41.86 41.86 0.7K
09:59 41.86 41.86 41.86 41.86 1.2K
10:00 41.89 41.89 41.89 41.89 3.1K
10:01 41.89 41.92 41.89 41.92 1.9K
10:02 41.92 41.92 41.87 41.87 4.0K
10:03 41.86 41.87 41.73 41.73 16.8K
10:04 41.72 41.75 41.72 41.75 25.4K
10:05 41.75 41.75 41.70 41.70 14.1K
10:06 41.69 41.72 41.67 41.72 3.7K
10:07 41.74 41.74 41.74 41.74 4.1K
10:08 41.74 41.74 41.74 41.74 0.9K
10:10 41.70 41.70 41.70 41.70 1.3K
10:12 41.73 41.73 41.73 41.73 0.5K
10:13 41.74 41.74 41.69 41.69 1.8K
10:15 41.72 41.74 41.72 41.74 0.8K
10:16 41.79 41.83 41.78 41.79 53.5K
10:17 41.79 41.79 41.79 41.79 0.8K
10:18 41.79 41.79 41.79 41.79 0.8K
10:19 41.79 41.79 41.79 41.79 0.3K
10:20 41.79 41.79 41.79 41.79 1.5K
10:21 41.83 41.83 41.82 41.82 1.9K
10:22 41.85 41.87 41.85 41.87 1.0K
10:25 41.90 41.90 41.90 41.90 0.3K
10:26 41.88 41.92 41.88 41.92 1.3K
10:27 41.88 41.91 41.88 41.91 5.4K
10:28 41.92 41.92 41.92 41.92 2.1K
10:30 41.92 41.92 41.90 41.91 1.8K
10:31 41.93 41.93 41.93 41.93 0.7K
10:32 41.93 41.94 41.93 41.94 2.1K
10:35 41.94 41.96 41.94 41.96 1.1K
10:36 41.96 41.97 41.96 41.97 0.5K
10:37 41.99 41.99 41.99 41.99 0.6K
10:38 41.98 41.98 41.98 41.98 2.2K
10:39 41.99 41.99 41.99 41.99 1.9K
10:40 42.00 42.00 41.99 41.99 2.6K
10:41 41.94 41.94 41.94 41.94 0.2K
10:42 41.93 41.93 41.93 41.93 0.8K
10:43 41.91 41.91 41.91 41.91 0.6K
10:44 41.90 41.90 41.90 41.90 0.5K
10:45 41.90 41.90 41.89 41.89 0.2K
10:46 41.91 41.91 41.91 41.91 0.7K
10:48 41.91 41.91 41.84 41.84 2.8K
10:49 41.83 41.83 41.83 41.83 1.4K
10:53 41.86 41.86 41.86 41.86 1.0K
10:55 41.85 41.85 41.85 41.85 0.1K
10:56 41.83 41.83 41.83 41.83 0.3K
10:58 41.85 41.85 41.85 41.85 0.2K
10:59 41.85 41.85 41.85 41.85 0.2K
11:00 41.87 41.87 41.87 41.87 0.4K
11:02 41.83 41.83 41.83 41.83 0.4K
11:03 41.84 41.84 41.84 41.84 1.0K
11:05 41.83 41.84 41.83 41.84 1.1K
11:06 41.81 41.81 41.81 41.81 0.6K
11:07 41.83 41.83 41.79 41.79 2.6K
11:08 41.81 41.81 41.81 41.81 1.1K
11:09 41.80 41.80 41.80 41.80 0.3K
11:11 41.79 41.79 41.75 41.75 0.9K
11:12 41.73 41.73 41.73 41.73 0.6K
11:13 41.74 41.74 41.74 41.74 0.3K
11:14 41.72 41.72 41.70 41.70 1.0K
11:18 41.71 41.71 41.71 41.71 0.5K
11:19 41.71 41.71 41.71 41.71 1.8K
11:20 41.72 41.72 41.72 41.72 1.5K
11:21 41.75 41.75 41.75 41.75 0.1K
11:22 41.74 41.74 41.74 41.74 0.6K
11:25 41.71 41.71 41.71 41.71 1.6K
11:28 41.71 41.74 41.71 41.74 1.6K
11:29 41.74 41.74 41.74 41.74 1.7K
11:30 41.74 41.76 41.73 41.76 1.2K
11:32 41.78 41.78 41.78 41.78 0.7K
11:35 41.77 41.78 41.77 41.78 0.8K
11:36 41.79 41.79 41.79 41.79 0.4K
11:38 41.80 41.80 41.80 41.80 1.3K
11:39 41.81 41.81 41.77 41.77 0.7K
11:40 41.75 41.75 41.75 41.75 1.1K
11:42 41.74 41.74 41.74 41.74 0.3K
11:43 41.75 41.75 41.75 41.75 1.3K
11:44 41.75 41.76 41.75 41.76 0.5K
11:46 41.74 41.74 41.74 41.74 0.8K
11:49 41.72 41.72 41.72 41.72 0.3K
11:50 41.73 41.73 41.73 41.73 0.3K
11:52 41.73 41.73 41.73 41.73 0.4K
11:53 41.71 41.71 41.71 41.71 0.3K
11:55 41.72 41.73 41.71 41.73 1.2K
11:56 41.71 41.71 41.71 41.71 0.6K
11:57 41.70 41.70 41.70 41.70 0.4K
11:58 41.67 41.67 41.67 41.67 0.1K
11:59 41.68 41.68 41.68 41.68 0.4K
12:00 41.69 41.69 41.67 41.67 0.6K
12:01 41.70 41.70 41.70 41.70 0.9K
12:05 41.69 41.71 41.69 41.71 1.5K
12:08 41.70 41.70 41.69 41.69 0.8K
12:10 41.70 41.70 41.70 41.70 0.6K
12:11 41.70 41.70 41.70 41.70 0.4K
12:12 41.70 41.70 41.70 41.70 1.7K
12:13 41.71 41.71 41.71 41.71 0.1K
12:14 41.72 41.72 41.72 41.72 0.7K
12:15 41.73 41.73 41.73 41.73 0.5K
12:17 41.76 41.76 41.76 41.76 0.4K
12:18 41.73 41.73 41.73 41.73 1.0K
12:22 41.69 41.69 41.69 41.69 0.3K
12:24 41.68 41.68 41.68 41.68 0.2K
12:25 41.71 41.71 41.71 41.71 0.5K
12:27 41.71 41.71 41.71 41.71 0.4K
12:28 41.76 41.76 41.76 41.76 7.3K
12:30 41.80 41.80 41.80 41.80 0.8K
12:33 41.77 41.77 41.77 41.77 0.8K
12:34 41.76 41.76 41.76 41.76 0.6K
12:35 41.77 41.77 41.77 41.77 0.2K
12:36 41.79 41.80 41.79 41.80 48.9K
12:37 41.81 41.81 41.81 41.81 0.7K
12:38 41.83 41.83 41.80 41.80 1.7K
12:39 41.79 41.80 41.79 41.80 0.9K
12:40 41.81 41.81 41.81 41.81 0.3K
12:41 41.79 41.79 41.79 41.79 0.9K
12:42 41.85 41.85 41.85 41.85 1.0K
12:45 41.85 41.85 41.85 41.85 1.4K
12:47 41.89 41.89 41.89 41.89 0.5K
12:48 41.88 41.88 41.88 41.88 2.8K
12:51 41.86 41.86 41.86 41.86 0.3K
12:52 41.87 41.87 41.87 41.87 0.3K
12:55 41.88 41.89 41.86 41.89 1.1K
12:56 41.89 41.89 41.89 41.89 0.5K
12:57 41.90 41.90 41.90 41.90 1.5K
13:03 41.92 41.92 41.92 41.92 0.2K
13:04 41.92 41.92 41.92 41.92 0.9K
13:05 41.91 41.92 41.91 41.92 1.5K
13:07 41.90 41.90 41.90 41.90 0.2K
13:08 41.92 41.93 41.92 41.92 0.9K
13:09 41.90 41.92 41.90 41.91 1.2K
13:11 41.90 41.90 41.87 41.87 1.7K
13:12 41.84 41.84 41.84 41.84 0.2K
13:14 41.84 41.84 41.84 41.84 0.9K
13:18 41.78 41.78 41.78 41.78 0.5K
13:20 41.78 41.78 41.78 41.78 0.8K
13:22 41.80 41.80 41.80 41.80 2.5K
13:26 41.80 41.80 41.80 41.80 0.2K
13:27 41.81 41.81 41.81 41.81 0.9K
13:30 41.80 41.80 41.80 41.80 0.7K
13:31 41.79 41.79 41.79 41.79 0.1K
13:32 41.78 41.78 41.78 41.78 0.8K
13:33 41.76 41.76 41.74 41.74 0.5K
13:34 41.74 41.76 41.67 41.70 54.2K
13:35 41.67 41.67 41.67 41.67 1.2K
13:36 41.63 41.63 41.62 41.62 3.9K
13:39 41.62 41.62 41.54 41.54 2.8K
13:40 41.53 41.53 41.53 41.53 1.0K
13:44 41.50 41.50 41.50 41.50 1.0K
13:45 41.46 41.46 41.46 41.46 0.9K
13:48 41.47 41.47 41.47 41.47 0.4K
13:50 41.44 41.44 41.40 41.40 2.6K
13:51 41.39 41.39 41.35 41.35 1.1K
13:52 41.37 41.39 41.37 41.39 2.0K
13:53 41.40 41.43 41.40 41.43 3.0K
13:55 41.42 41.48 41.40 41.48 50.9K
13:58 41.44 41.44 41.44 41.44 2.2K
14:04 41.46 41.46 41.44 41.44 0.4K
14:05 41.46 41.49 41.46 41.49 1.0K
14:06 41.50 41.50 41.49 41.49 1.5K
14:08 41.48 41.48 41.48 41.48 1.1K
14:09 41.49 41.49 41.49 41.49 0.6K
14:10 41.46 41.46 41.42 41.45 5.5K
14:13 41.46 41.46 41.45 41.46 4.0K
14:14 41.49 41.50 41.49 41.49 2.6K
14:15 41.48 41.48 41.48 41.48 1.9K
14:19 41.52 41.54 41.52 41.54 3.1K
14:29 41.56 41.56 41.56 41.56 0.8K
14:30 41.56 41.56 41.56 41.56 1.1K
14:31 41.51 41.52 41.51 41.52 2.8K
14:32 41.53 41.53 41.53 41.53 2.1K
14:35 41.59 41.59 41.59 41.59 1.8K
14:38 41.60 41.61 41.60 41.61 2.0K
14:39 41.60 41.60 41.58 41.59 2.4K
14:40 41.58 41.58 41.57 41.57 0.8K
14:41 41.55 41.55 41.54 41.54 1.4K
14:42 41.51 41.52 41.51 41.52 0.4K
14:43 41.53 41.53 41.53 41.53 0.4K
14:44 41.51 41.51 41.51 41.51 0.4K
14:45 41.53 41.53 41.53 41.53 0.6K
14:46 41.54 41.54 41.54 41.54 0.5K
14:47 41.53 41.53 41.51 41.51 1.3K
14:48 41.49 41.49 41.49 41.49 0.8K
14:49 41.47 41.47 41.47 41.47 1.3K
14:56 41.47 41.47 41.47 41.46 0.4K
14:57 41.47 41.47 41.47 41.47 0.6K
14:59 41.49 41.49 41.49 41.49 0.6K
15:00 41.48 41.48 41.48 41.48 0.9K
15:03 41.49 41.49 41.49 41.49 2.6K
15:05 41.47 41.47 41.47 41.47 0.6K
15:06 41.47 41.47 41.46 41.46 0.7K
15:07 41.48 41.49 41.48 41.49 0.4K
15:08 41.49 41.49 41.49 41.49 0.8K
15:09 41.48 41.48 41.47 41.47 1.5K
15:10 41.48 41.48 41.48 41.48 0.7K
15:12 41.49 41.49 41.49 41.49 2.7K
15:14 41.47 41.47 41.47 41.47 1.5K
15:15 41.46 41.46 41.45 41.45 2.1K
15:16 41.43 41.44 41.43 41.44 1.8K
15:18 41.45 41.45 41.45 41.45 1.7K
15:21 41.50 41.50 41.48 41.48 3.4K
15:27 41.49 41.49 41.49 41.49 1.3K
15:28 41.48 41.48 41.48 41.48 0.5K
15:29 41.47 41.47 41.46 41.46 1.3K
15:30 41.47 41.47 41.47 41.47 1.3K
15:31 41.47 41.47 41.47 41.47 4.2K
15:33 41.46 41.46 41.46 41.46 0.4K
15:35 41.47 41.48 41.46 41.46 2.9K
15:36 41.44 41.44 41.44 41.44 1.9K
15:37 41.40 41.40 41.40 41.40 1.1K
15:38 41.39 41.43 41.39 41.43 11.1K
15:40 41.46 41.48 41.46 41.48 1.9K
15:41 41.46 41.46 41.44 41.44 2.5K
15:42 41.43 41.45 41.43 41.45 5.2K
15:44 41.45 41.45 41.45 41.45 1.3K
15:45 41.43 41.45 41.43 41.44 3.6K
15:46 41.42 41.45 41.42 41.45 2.8K
15:47 41.47 41.47 41.47 41.47 0.5K
15:48 41.47 41.47 41.46 41.46 3.4K
15:49 41.44 41.44 41.40 41.41 3.2K
15:50 41.38 41.38 41.35 41.38 7.9K
15:51 41.41 41.44 41.40 41.44 8.3K
15:52 41.44 41.44 41.43 41.43 2.7K
15:53 41.44 41.50 41.44 41.50 8.1K
15:54 41.50 41.53 41.50 41.53 4.8K
15:55 41.53 41.55 41.53 41.53 19.0K
15:56 41.58 41.58 41.55 41.55 15.7K
15:57 41.58 41.60 41.57 41.60 16.2K
15:58 41.60 41.64 41.60 41.61 45.1K
15:59 41.59 41.61 41.57 41.60 246.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar