Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
41.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 42.86 42.86 42.83 42.85 13.0K
09:32 42.74 42.74 42.74 42.74 0.7K
09:34 42.95 42.95 42.95 42.95 2.1K
09:35 43.04 43.04 43.04 43.04 0.4K
09:38 43.01 43.01 43.01 43.01 2.3K
09:39 43.07 43.07 43.07 43.07 0.2K
09:40 43.02 43.02 43.02 43.02 0.5K
09:43 43.03 43.03 43.03 43.03 1.1K
09:44 43.03 43.03 42.98 42.98 3.6K
09:45 42.98 43.02 42.94 42.98 4.8K
09:46 42.97 42.97 42.97 42.97 0.2K
09:48 42.99 43.00 42.99 43.00 1.7K
09:49 43.00 43.17 43.00 43.16 5.9K
09:51 43.11 43.11 43.11 43.11 0.4K
09:52 43.15 43.15 43.06 43.06 1.8K
09:53 43.05 43.05 43.05 43.05 0.5K
09:55 43.10 43.10 43.10 43.10 0.7K
09:56 43.11 43.11 43.11 43.11 0.9K
09:59 43.10 43.10 43.10 43.10 0.3K
10:01 43.16 43.16 43.16 43.16 0.2K
10:03 43.19 43.19 43.19 43.19 0.3K
10:05 43.21 43.35 43.21 43.35 3.8K
10:06 43.35 43.40 43.31 43.40 4.1K
10:07 43.38 43.38 43.36 43.38 0.7K
10:08 43.38 43.38 43.38 43.38 0.1K
10:09 43.35 43.40 43.35 43.40 2.1K
10:10 43.34 43.34 43.34 43.34 1.9K
10:12 43.35 43.35 43.31 43.31 1.1K
10:14 43.32 43.32 43.32 43.32 0.4K
10:15 43.31 43.34 43.31 43.34 2.5K
10:16 43.32 43.39 43.32 43.39 1.7K
10:18 43.37 43.37 43.33 43.37 6.4K
10:20 43.40 43.41 43.39 43.40 1.7K
10:21 43.39 43.39 43.39 43.39 0.8K
10:22 43.41 43.41 43.41 43.41 0.6K
10:23 43.41 43.41 43.41 43.41 0.2K
10:24 43.38 43.38 43.38 43.38 2.4K
10:26 43.35 43.35 43.31 43.31 0.6K
10:27 43.33 43.35 43.33 43.35 1.6K
10:29 43.34 43.34 43.34 43.34 0.4K
10:30 43.37 43.37 43.37 43.37 0.4K
10:31 43.33 43.33 43.31 43.31 2.0K
10:33 43.27 43.27 43.27 43.27 0.2K
10:35 43.27 43.27 43.27 43.27 0.9K
10:36 43.26 43.26 43.25 43.25 0.3K
10:37 43.25 43.25 43.25 43.25 0.1K
10:38 43.24 43.24 43.24 43.24 0.2K
10:39 43.21 43.23 43.21 43.23 0.3K
10:40 43.21 43.21 43.21 43.21 1.0K
10:41 43.20 43.22 43.20 43.22 0.7K
10:42 43.23 43.23 43.23 43.23 0.7K
10:43 43.20 43.20 43.20 43.20 0.5K
10:44 43.19 43.19 43.19 43.19 1.1K
10:46 43.20 43.21 43.20 43.21 0.3K
10:47 43.17 43.17 43.11 43.11 0.8K
10:48 43.14 43.14 43.10 43.10 2.4K
10:50 43.01 43.07 43.01 43.07 1.0K
10:51 43.07 43.08 43.07 43.08 1.2K
10:52 43.05 43.10 43.05 43.10 1.3K
10:53 43.11 43.11 43.11 43.11 0.8K
10:56 43.17 43.17 43.17 43.17 0.7K
10:57 43.13 43.13 43.13 43.13 0.2K
10:58 43.15 43.15 43.15 43.15 0.5K
10:59 43.14 43.16 43.14 43.16 0.5K
11:00 43.16 43.18 43.16 43.18 0.5K
11:01 43.16 43.18 43.13 43.13 3.1K
11:02 43.13 43.13 43.13 43.13 1.1K
11:04 43.13 43.15 43.12 43.14 2.8K
11:06 43.12 43.12 43.12 43.12 0.5K
11:07 43.13 43.14 43.12 43.12 0.7K
11:08 43.14 43.14 43.12 43.12 0.6K
11:09 43.10 43.10 43.10 43.10 1.3K
11:12 43.10 43.10 43.05 43.05 0.8K
11:13 43.05 43.08 43.05 43.08 1.0K
11:14 43.08 43.08 43.08 43.08 0.2K
11:15 43.09 43.09 43.09 43.09 1.5K
11:16 43.04 43.04 43.04 43.04 2.2K
11:19 42.95 42.95 42.95 42.95 0.7K
11:21 42.93 42.93 42.93 42.93 0.4K
11:22 42.94 42.94 42.94 42.94 0.9K
11:23 42.95 42.95 42.95 42.95 0.4K
11:24 42.95 42.97 42.95 42.96 2.5K
11:25 42.98 43.02 42.98 43.02 3.3K
11:26 43.00 43.00 43.00 43.00 1.1K
11:28 43.00 43.00 43.00 43.00 0.8K
11:29 43.01 43.01 43.01 43.01 0.3K
11:30 42.99 42.99 42.96 42.97 1.5K
11:31 42.96 42.96 42.96 42.96 0.7K
11:32 42.98 42.98 42.98 42.98 0.4K
11:33 43.00 43.00 43.00 43.00 0.2K
11:34 43.00 43.00 42.97 42.97 1.7K
11:36 42.99 42.99 42.97 42.97 1.1K
11:38 42.98 42.98 42.92 42.92 0.9K
11:39 42.97 42.97 42.97 42.97 1.2K
11:41 42.91 42.95 42.91 42.95 1.6K
11:42 42.95 42.97 42.95 42.96 1.8K
11:43 42.94 42.94 42.88 42.88 1.6K
11:44 42.86 42.86 42.86 42.86 0.8K
11:47 42.85 42.86 42.85 42.86 0.6K
11:48 42.86 42.86 42.86 42.86 0.6K
11:49 42.86 42.86 42.86 42.86 0.3K
11:50 42.86 42.86 42.86 42.86 0.3K
11:51 42.86 42.86 42.83 42.84 1.0K
11:53 42.83 42.85 42.83 42.83 2.4K
11:55 42.83 42.85 42.83 42.85 1.1K
11:56 42.85 42.85 42.85 42.85 0.2K
11:58 42.85 42.85 42.85 42.85 1.4K
11:59 42.83 42.85 42.83 42.85 0.7K
12:00 42.83 42.88 42.83 42.88 1.3K
12:01 42.87 42.91 42.87 42.91 1.4K
12:03 42.90 42.90 42.90 42.90 1.6K
12:05 42.90 42.90 42.90 42.90 0.3K
12:07 42.90 42.90 42.90 42.90 0.1K
12:08 42.90 42.90 42.88 42.88 0.9K
12:09 42.86 42.86 42.84 42.86 2.6K
12:10 42.82 42.82 42.80 42.80 1.9K
12:12 42.75 42.75 42.74 42.74 2.7K
12:16 42.74 42.74 42.74 42.74 0.8K
12:18 42.72 42.72 42.72 42.72 1.0K
12:19 42.64 42.64 42.62 42.62 1.7K
12:20 42.59 42.59 42.55 42.56 3.0K
12:21 42.56 42.56 42.54 42.54 1.0K
12:22 42.52 42.58 42.52 42.58 2.8K
12:23 42.63 42.63 42.62 42.62 2.0K
12:24 42.65 42.65 42.62 42.62 1.7K
12:25 42.60 42.60 42.60 42.60 1.9K
12:26 42.64 42.64 42.64 42.64 0.8K
12:28 42.66 42.66 42.63 42.63 0.5K
12:30 42.68 42.68 42.68 42.68 1.5K
12:31 42.68 42.68 42.68 42.68 0.3K
12:32 42.68 42.68 42.68 42.68 0.8K
12:33 42.68 42.68 42.68 42.68 0.8K
12:36 42.68 42.68 42.68 42.68 3.2K
12:38 42.68 42.68 42.68 42.68 1.0K
12:39 42.63 42.63 42.63 42.63 0.9K
12:41 42.70 42.70 42.68 42.68 2.4K
12:44 42.68 42.70 42.68 42.70 1.9K
12:45 42.69 42.69 42.69 42.69 1.3K
12:49 42.68 42.68 42.68 42.68 0.3K
12:50 42.68 42.68 42.66 42.66 0.9K
12:51 42.70 42.70 42.70 42.70 3.1K
12:56 42.65 42.65 42.63 42.63 0.4K
12:57 42.62 42.62 42.62 42.62 0.7K
12:58 42.57 42.57 42.57 42.57 1.7K
12:59 42.56 42.56 42.55 42.55 4.9K
13:00 42.55 42.58 42.55 42.58 3.6K
13:01 42.49 42.49 42.49 42.49 0.3K
13:02 42.52 42.52 42.52 42.52 1.8K
13:04 42.42 42.42 42.42 42.42 0.9K
13:05 42.42 42.42 42.42 42.42 0.8K
13:06 42.41 42.43 42.41 42.43 1.4K
13:07 42.47 42.47 42.47 42.47 1.1K
13:08 42.45 42.48 42.45 42.48 0.4K
13:09 42.50 42.50 42.50 42.50 2.4K
13:10 42.53 42.53 42.53 42.53 1.2K
13:12 42.51 42.51 42.51 42.51 0.6K
13:13 42.52 42.52 42.52 42.52 0.8K
13:15 42.52 42.52 42.43 42.43 8.3K
13:16 42.43 42.43 42.34 42.34 7.8K
13:17 42.37 42.40 42.37 42.38 4.1K
13:18 42.38 42.39 42.38 42.39 1.9K
13:20 42.39 42.39 42.31 42.31 3.5K
13:21 42.31 42.35 42.28 42.28 4.2K
13:22 42.29 42.29 42.29 42.29 0.6K
13:23 42.29 42.29 42.29 42.29 0.9K
13:25 42.29 42.30 42.29 42.30 1.1K
13:26 42.27 42.27 42.27 42.27 0.8K
13:27 42.30 42.30 42.28 42.28 4.1K
13:28 42.27 42.27 42.27 42.27 0.5K
13:30 42.34 42.39 42.34 42.36 6.6K
13:31 42.33 42.33 42.33 42.33 0.7K
13:32 42.31 42.31 42.31 42.31 0.7K
13:33 42.30 42.32 42.30 42.32 1.6K
13:34 42.34 42.34 42.34 42.34 0.6K
13:35 42.35 42.37 42.35 42.37 0.8K
13:36 42.36 42.36 42.36 42.36 0.8K
13:38 42.39 42.39 42.37 42.37 2.3K
13:39 42.36 42.41 42.36 42.41 1.4K
13:40 42.46 42.49 42.46 42.49 2.1K
13:42 42.52 42.53 42.52 42.53 2.2K
13:43 42.46 42.51 42.46 42.51 3.0K
13:46 42.48 42.48 42.48 42.48 0.2K
13:47 42.48 42.48 42.46 42.46 0.8K
13:48 42.44 42.47 42.44 42.46 1.5K
13:49 42.50 42.51 42.50 42.51 1.8K
13:50 42.48 42.48 42.47 42.47 1.0K
13:51 42.48 42.50 42.48 42.50 0.6K
13:52 42.50 42.50 42.50 42.50 0.2K
13:53 42.50 42.50 42.47 42.47 0.9K
13:55 42.44 42.49 42.44 42.49 13.6K
13:56 42.42 42.42 42.41 42.41 1.0K
13:57 42.43 42.43 42.41 42.41 2.8K
13:58 42.45 42.45 42.42 42.42 0.7K
13:59 42.42 42.42 42.42 42.42 0.8K
14:01 42.46 42.53 42.46 42.53 2.2K
14:03 42.51 42.51 42.49 42.49 1.4K
14:04 42.48 42.48 42.48 42.48 0.3K
14:05 42.51 42.51 42.51 42.51 1.1K
14:06 42.50 42.50 42.50 42.50 1.0K
14:08 42.51 42.53 42.51 42.53 1.0K
14:09 42.51 42.51 42.51 42.51 0.4K
14:10 42.44 42.44 42.43 42.43 2.1K
14:11 42.43 42.43 42.43 42.43 0.8K
14:12 42.41 42.41 42.37 42.38 2.1K
14:13 42.36 42.38 42.36 42.36 0.5K
14:14 42.38 42.38 42.36 42.36 2.6K
14:15 42.37 42.37 42.37 42.37 0.4K
14:16 42.35 42.35 42.30 42.30 2.4K
14:17 42.32 42.32 42.32 42.32 0.6K
14:18 42.28 42.28 42.27 42.27 0.4K
14:19 42.27 42.27 42.21 42.25 4.1K
14:20 42.25 42.25 42.25 42.25 1.3K
14:21 42.18 42.20 42.18 42.20 2.4K
14:22 42.19 42.19 42.19 42.19 0.4K
14:23 42.21 42.21 42.21 42.21 0.3K
14:24 42.21 42.21 42.21 42.21 0.3K
14:25 42.23 42.23 42.23 42.23 1.0K
14:26 42.24 42.25 42.24 42.25 1.0K
14:27 42.24 42.24 42.24 42.24 1.0K
14:28 42.23 42.24 42.23 42.24 2.8K
14:30 42.21 42.22 42.21 42.22 0.8K
14:31 42.22 42.22 42.22 42.22 0.5K
14:33 42.18 42.22 42.18 42.22 2.1K
14:35 42.21 42.21 42.21 42.21 0.3K
14:36 42.23 42.23 42.23 42.23 0.4K
14:37 42.22 42.24 42.22 42.24 1.6K
14:39 42.26 42.26 42.26 42.26 0.3K
14:40 42.26 42.26 42.26 42.26 0.7K
14:41 42.26 42.26 42.26 42.26 0.9K
14:42 42.30 42.30 42.29 42.30 1.8K
14:43 42.31 42.31 42.31 42.31 1.5K
14:45 42.31 42.34 42.31 42.34 1.2K
14:46 42.34 42.34 42.34 42.34 0.2K
14:47 42.33 42.34 42.33 42.34 0.5K
14:48 42.31 42.34 42.31 42.34 0.8K
14:49 42.32 42.32 42.29 42.30 2.1K
14:50 42.30 42.30 42.30 42.30 3.5K
14:51 42.32 42.32 42.26 42.26 2.4K
14:52 42.26 42.29 42.26 42.28 2.0K
14:53 42.28 42.28 42.28 42.28 0.3K
14:54 42.30 42.30 42.24 42.24 1.6K
14:55 42.26 42.26 42.25 42.25 1.5K
14:56 42.25 42.25 42.25 42.25 0.6K
14:57 42.23 42.27 42.23 42.25 0.9K
14:58 42.25 42.25 42.24 42.25 1.1K
14:59 42.23 42.23 42.23 42.23 1.9K
15:00 42.24 42.29 42.24 42.29 2.8K
15:02 42.28 42.28 42.28 42.28 0.8K
15:03 42.27 42.27 42.25 42.25 1.0K
15:04 42.26 42.26 42.26 42.26 0.4K
15:05 42.24 42.24 42.23 42.23 1.5K
15:06 42.18 42.18 42.18 42.18 1.5K
15:07 42.14 42.14 42.14 42.14 0.5K
15:08 42.11 42.13 42.11 42.13 3.2K
15:10 42.13 42.15 42.13 42.15 3.3K
15:12 42.13 42.13 42.13 42.13 0.2K
15:13 42.14 42.17 42.14 42.16 0.8K
15:14 42.17 42.17 42.14 42.14 1.1K
15:16 42.11 42.11 42.10 42.11 1.6K
15:17 42.12 42.13 42.12 42.12 3.3K
15:18 42.13 42.13 42.13 42.13 1.1K
15:19 42.13 42.13 42.10 42.12 2.3K
15:20 42.11 42.18 42.11 42.14 13.6K
15:21 42.14 42.17 42.13 42.13 8.4K
15:22 42.12 42.12 42.12 42.12 0.5K
15:23 42.12 42.12 42.12 42.12 2.0K
15:24 42.12 42.12 42.12 42.12 0.4K
15:25 42.10 42.10 42.08 42.08 1.2K
15:26 42.09 42.09 42.09 42.09 0.9K
15:27 42.10 42.11 42.09 42.09 4.2K
15:28 42.08 42.09 42.08 42.09 3.4K
15:29 42.10 42.10 42.10 42.10 0.2K
15:30 42.10 42.14 42.10 42.14 2.9K
15:32 42.14 42.16 42.13 42.16 2.1K
15:33 42.16 42.16 42.14 42.15 1.8K
15:34 42.11 42.11 42.11 42.11 0.9K
15:35 42.11 42.13 42.11 42.11 3.0K
15:36 42.13 42.15 42.13 42.14 1.7K
15:37 42.13 42.13 42.11 42.11 0.7K
15:38 42.12 42.12 42.11 42.11 1.2K
15:39 42.12 42.12 42.12 42.12 0.5K
15:40 42.12 42.15 42.12 42.14 4.0K
15:41 42.13 42.14 42.13 42.14 1.3K
15:42 42.14 42.16 42.13 42.14 2.4K
15:43 42.13 42.14 42.13 42.14 0.8K
15:44 42.15 42.15 42.15 42.15 0.7K
15:45 42.16 42.16 42.14 42.14 2.3K
15:46 42.14 42.15 42.12 42.14 1.7K
15:47 42.14 42.14 42.11 42.11 2.8K
15:48 42.09 42.13 42.08 42.13 4.9K
15:49 42.15 42.15 42.15 42.15 2.3K
15:50 42.13 42.16 42.12 42.16 4.9K
15:51 42.13 42.17 42.13 42.15 4.0K
15:52 42.19 42.23 42.19 42.23 11.2K
15:53 42.23 42.23 42.19 42.21 6.7K
15:54 42.21 42.21 42.19 42.19 4.8K
15:55 42.18 42.21 42.17 42.19 18.2K
15:56 42.19 42.19 42.17 42.18 6.0K
15:57 42.18 42.21 42.16 42.21 15.3K
15:58 42.23 42.26 42.22 42.22 12.2K
15:59 42.22 42.23 42.21 42.23 134.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar