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
09:32 42.15 42.15 42.15 42.15 3.8K
09:33 42.20 42.20 42.20 42.20 3.6K
09:35 42.22 42.22 42.22 42.22 0.7K
09:40 42.19 42.27 42.19 42.27 2.5K
09:41 42.32 42.32 42.32 42.32 2.6K
09:42 42.24 42.24 42.24 42.24 0.5K
09:44 42.24 42.35 42.24 42.35 2.3K
09:46 42.36 42.36 42.29 42.29 1.5K
09:48 42.27 42.27 42.27 42.27 0.9K
09:50 42.33 42.33 42.31 42.31 0.9K
09:52 42.34 42.34 42.30 42.30 2.2K
09:53 42.30 42.30 42.30 42.30 0.2K
09:54 42.28 42.28 42.28 42.28 0.4K
09:55 42.27 42.27 42.23 42.23 1.2K
09:56 42.24 42.24 42.24 42.24 0.8K
09:57 42.20 42.20 42.18 42.18 2.7K
09:58 42.16 42.17 42.16 42.17 0.5K
09:59 42.12 42.12 42.11 42.11 3.8K
10:00 42.12 42.12 42.04 42.04 5.2K
10:01 42.13 42.13 42.13 42.13 0.7K
10:02 42.16 42.16 42.16 42.16 0.6K
10:03 42.19 42.19 42.19 42.19 2.0K
10:09 42.15 42.15 42.15 42.15 0.7K
10:11 42.12 42.12 42.12 42.12 0.7K
10:12 42.21 42.21 42.21 42.21 1.3K
10:13 42.21 42.21 42.21 42.21 0.3K
10:14 42.21 42.21 42.21 42.21 1.0K
10:18 42.12 42.12 42.12 42.12 1.1K
10:19 42.08 42.08 42.08 42.08 0.7K
10:20 42.04 42.04 42.04 42.04 0.5K
10:22 42.02 42.02 42.02 42.02 0.4K
10:23 42.01 42.01 42.01 42.01 0.7K
10:24 42.04 42.04 42.04 42.04 0.2K
10:25 42.05 42.05 42.05 42.05 1.5K
10:26 42.07 42.07 42.04 42.04 1.4K
10:28 42.05 42.05 42.05 42.05 0.5K
10:30 42.04 42.04 42.04 42.04 0.9K
10:31 42.02 42.02 42.02 42.02 0.1K
10:32 42.03 42.03 42.03 42.03 0.8K
10:33 42.03 42.03 42.02 42.03 0.7K
10:34 42.06 42.06 42.06 42.06 0.8K
10:35 42.06 42.10 42.06 42.10 1.9K
10:37 42.12 42.12 42.12 42.12 1.6K
10:38 42.04 42.04 42.04 42.04 1.2K
10:45 42.08 42.08 42.08 42.08 0.5K
10:46 42.05 42.05 42.05 42.05 1.5K
10:50 42.08 42.08 42.08 42.08 1.1K
10:53 42.10 42.10 42.10 42.10 1.3K
10:55 42.04 42.04 42.04 42.04 0.8K
10:56 42.02 42.02 42.02 42.02 1.2K
10:59 42.01 42.01 42.01 42.01 2.3K
11:00 42.05 42.05 42.05 42.05 1.4K
11:01 42.04 42.04 42.04 42.04 0.4K
11:04 42.03 42.09 42.03 42.09 4.0K
11:05 42.01 42.01 42.01 42.01 0.7K
11:06 42.03 42.03 42.03 42.03 0.6K
11:07 41.99 41.99 41.99 41.99 0.4K
11:08 41.98 41.98 41.98 41.98 0.2K
11:09 41.93 41.94 41.93 41.94 1.5K
11:12 41.93 41.93 41.93 41.93 0.5K
11:13 41.97 41.97 41.97 41.97 0.8K
11:14 41.91 41.91 41.91 41.91 0.8K
11:17 41.94 41.94 41.94 41.94 1.0K
11:19 41.98 41.98 41.98 41.98 0.5K
11:20 41.99 41.99 41.99 41.99 1.6K
11:21 41.94 41.94 41.94 41.94 0.1K
11:22 41.94 41.94 41.94 41.94 0.2K
11:23 41.96 41.96 41.96 41.96 0.2K
11:24 41.96 41.96 41.96 41.96 0.2K
11:26 41.97 41.97 41.97 41.97 1.0K
11:29 41.92 41.92 41.92 41.92 0.8K
11:30 41.97 41.97 41.97 41.97 1.7K
11:31 41.97 41.97 41.97 41.97 0.5K
11:32 41.98 41.98 41.98 41.98 0.6K
11:35 41.96 41.96 41.96 41.96 0.6K
11:36 42.00 42.00 42.00 42.00 1.0K
11:38 41.95 41.95 41.95 41.95 0.5K
11:42 42.00 42.02 42.00 42.02 1.5K
11:44 41.99 41.99 41.99 41.99 0.4K
11:47 41.98 41.98 41.98 41.98 0.3K
11:50 41.98 41.99 41.98 41.99 0.6K
11:52 41.97 41.97 41.97 41.97 0.6K
11:53 41.99 42.06 41.99 42.06 3.9K
12:03 42.00 42.03 42.00 42.03 1.6K
12:08 41.99 41.99 41.99 41.99 0.1K
12:09 41.99 41.99 41.97 41.97 0.6K
12:10 41.97 41.97 41.97 41.97 0.5K
12:11 41.90 41.90 41.90 41.90 0.1K
12:12 41.92 41.92 41.92 41.92 0.5K
12:14 41.92 41.92 41.92 41.92 1.5K
12:16 41.87 41.87 41.87 41.87 0.5K
12:17 41.84 41.84 41.84 41.84 0.6K
12:20 41.84 41.84 41.80 41.80 0.8K
12:21 41.82 41.82 41.82 41.82 0.6K
12:22 41.84 41.84 41.84 41.84 0.8K
12:23 41.81 41.84 41.81 41.84 0.2K
12:24 41.87 41.87 41.83 41.83 1.2K
12:25 41.85 41.85 41.85 41.85 0.3K
12:28 41.83 41.84 41.83 41.84 0.5K
12:29 41.84 41.84 41.83 41.83 1.7K
12:30 41.82 41.82 41.82 41.82 0.3K
12:32 41.90 41.91 41.90 41.91 2.1K
12:33 41.90 41.90 41.90 41.90 0.2K
12:34 41.92 41.92 41.92 41.92 0.6K
12:36 41.91 41.91 41.91 41.91 0.9K
12:38 41.89 41.89 41.89 41.89 2.2K
12:39 41.88 41.88 41.85 41.85 1.6K
12:40 41.86 41.86 41.86 41.86 0.9K
12:41 41.87 41.87 41.87 41.87 0.4K
12:42 41.89 41.89 41.89 41.89 0.4K
12:43 41.89 41.89 41.89 41.89 0.9K
12:44 41.94 41.98 41.94 41.98 1.5K
12:46 41.97 41.97 41.96 41.96 0.5K
12:48 41.93 41.93 41.93 41.93 1.8K
12:49 41.88 41.88 41.88 41.88 1.4K
12:50 41.87 41.88 41.87 41.88 0.6K
12:51 41.86 41.86 41.86 41.86 0.4K
12:52 41.82 41.82 41.82 41.82 0.6K
12:53 41.83 41.83 41.81 41.81 2.3K
12:57 41.86 41.86 41.86 41.86 1.3K
13:00 41.90 41.90 41.90 41.90 0.5K
13:01 41.90 41.90 41.90 41.90 0.3K
13:02 41.89 41.89 41.89 41.89 0.4K
13:03 41.90 41.90 41.90 41.90 0.5K
13:04 41.90 41.90 41.90 41.90 0.8K
13:05 41.88 41.88 41.83 41.85 2.0K
13:06 41.89 41.89 41.87 41.87 2.1K
13:07 41.89 41.89 41.88 41.88 0.9K
13:08 41.88 41.88 41.87 41.87 1.2K
13:09 41.87 41.87 41.87 41.87 0.4K
13:10 41.87 41.87 41.87 41.87 0.6K
13:11 41.85 41.85 41.85 41.85 0.1K
13:13 41.87 41.88 41.87 41.88 1.8K
13:15 41.88 41.88 41.84 41.84 0.6K
13:17 41.85 41.88 41.85 41.88 1.3K
13:18 41.90 41.90 41.90 41.90 0.4K
13:19 41.89 41.89 41.89 41.89 0.4K
13:20 41.86 41.87 41.86 41.87 1.4K
13:22 41.89 41.89 41.89 41.89 0.3K
13:23 41.89 41.89 41.89 41.89 0.3K
13:24 41.89 41.89 41.89 41.89 0.2K
13:27 41.89 41.89 41.89 41.89 1.9K
13:31 41.87 41.87 41.87 41.87 2.1K
13:32 41.88 41.88 41.88 41.88 0.8K
13:34 41.91 41.92 41.91 41.92 0.8K
13:36 41.89 41.91 41.89 41.91 0.7K
13:37 41.93 41.93 41.93 41.93 0.2K
13:38 41.90 41.90 41.90 41.90 0.2K
13:39 41.93 41.93 41.90 41.90 2.1K
13:45 41.90 41.90 41.89 41.89 1.5K
13:46 41.87 41.87 41.87 41.87 0.7K
13:47 41.86 41.86 41.86 41.86 2.4K
13:49 41.88 41.88 41.88 41.88 1.0K
13:50 41.88 41.88 41.88 41.88 0.5K
13:54 41.89 41.89 41.88 41.88 0.5K
13:55 41.89 41.89 41.87 41.87 1.0K
13:57 41.88 41.88 41.88 41.88 0.5K
13:58 41.86 41.90 41.86 41.90 3.6K
14:00 41.89 41.89 41.89 41.89 0.5K
14:02 41.90 41.90 41.90 41.90 0.8K
14:03 41.91 41.91 41.91 41.91 0.4K
14:04 41.95 41.95 41.95 41.95 0.4K
14:06 41.96 41.96 41.94 41.94 0.5K
14:07 41.94 41.94 41.94 41.94 0.2K
14:08 41.93 41.94 41.93 41.94 0.6K
14:09 41.91 41.91 41.91 41.91 0.9K
14:10 41.92 41.92 41.92 41.92 0.5K
14:11 41.91 41.91 41.91 41.91 1.4K
14:12 41.90 41.90 41.90 41.90 2.0K
14:13 41.91 41.91 41.91 41.91 0.6K
14:14 41.91 41.91 41.87 41.87 1.5K
14:15 41.87 41.87 41.87 41.87 0.9K
14:17 41.87 41.87 41.87 41.87 1.0K
14:20 41.87 41.87 41.87 41.87 0.9K
14:22 41.88 41.88 41.88 41.88 0.6K
14:23 41.81 41.82 41.76 41.76 4.2K
14:24 41.80 41.80 41.80 41.80 1.0K
14:25 41.79 41.79 41.79 41.79 0.1K
14:26 41.81 41.83 41.81 41.83 2.7K
14:27 41.83 41.86 41.83 41.86 0.5K
14:28 41.84 41.87 41.84 41.86 1.5K
14:29 41.86 41.86 41.86 41.86 0.3K
14:31 41.84 41.85 41.81 41.81 1.6K
14:32 41.83 41.83 41.78 41.78 1.0K
14:34 41.80 41.80 41.80 41.80 0.9K
14:35 41.81 41.81 41.77 41.77 1.1K
14:36 41.76 41.76 41.76 41.76 1.3K
14:40 41.76 41.76 41.76 41.76 0.1K
14:41 41.76 41.76 41.76 41.76 0.3K
14:42 41.78 41.80 41.78 41.80 1.5K
14:43 41.79 41.79 41.79 41.79 0.1K
14:44 41.79 41.79 41.79 41.79 0.8K
14:45 41.77 41.77 41.76 41.76 1.9K
14:46 41.78 41.78 41.78 41.78 0.3K
14:47 41.78 41.78 41.78 41.78 0.6K
14:49 41.78 41.80 41.78 41.80 6.4K
14:50 41.81 41.81 41.81 41.81 0.3K
14:51 41.80 41.81 41.80 41.81 0.2K
14:52 41.82 41.83 41.82 41.83 2.0K
14:53 41.83 41.83 41.83 41.83 0.4K
14:54 41.83 41.83 41.83 41.83 0.3K
14:55 41.84 41.84 41.82 41.82 1.1K
14:56 41.84 41.84 41.84 41.84 0.2K
14:57 41.83 41.85 41.83 41.85 0.8K
14:59 41.84 41.84 41.84 41.84 0.3K
15:00 41.84 41.86 41.84 41.86 1.6K
15:02 41.87 41.87 41.82 41.82 2.2K
15:03 41.82 41.83 41.82 41.83 0.4K
15:04 41.83 41.83 41.83 41.83 0.2K
15:05 41.81 41.81 41.80 41.80 1.2K
15:06 41.78 41.80 41.78 41.80 0.3K
15:07 41.81 41.83 41.81 41.81 1.3K
15:08 41.83 41.83 41.83 41.83 0.4K
15:09 41.83 41.83 41.83 41.83 0.3K
15:10 41.83 41.83 41.83 41.83 0.5K
15:11 41.83 41.83 41.82 41.83 1.0K
15:12 41.83 41.84 41.83 41.84 2.1K
15:13 41.86 41.86 41.86 41.86 1.3K
15:14 41.84 41.84 41.84 41.84 0.8K
15:15 41.83 41.84 41.83 41.83 1.2K
15:16 41.83 41.84 41.83 41.84 0.8K
15:17 41.84 41.84 41.81 41.81 0.7K
15:18 41.83 41.83 41.78 41.79 3.4K
15:19 41.78 41.78 41.78 41.78 2.1K
15:20 41.80 41.81 41.80 41.81 1.7K
15:21 41.82 41.82 41.82 41.82 1.4K
15:22 41.81 41.83 41.79 41.83 2.0K
15:23 41.83 41.83 41.82 41.83 6.0K
15:24 41.84 41.84 41.84 41.84 0.2K
15:25 41.83 41.84 41.83 41.84 1.8K
15:26 41.83 41.83 41.81 41.81 1.5K
15:27 41.81 41.83 41.81 41.82 1.5K
15:28 41.82 41.82 41.82 41.82 1.2K
15:30 41.84 41.84 41.83 41.83 1.5K
15:31 41.86 41.90 41.86 41.90 2.5K
15:32 41.90 41.90 41.88 41.88 1.1K
15:33 41.86 41.86 41.86 41.86 1.6K
15:34 41.82 41.84 41.82 41.84 2.5K
15:35 41.85 41.85 41.85 41.85 1.3K
15:36 41.86 41.86 41.86 41.86 1.2K
15:37 41.87 41.89 41.86 41.89 1.3K
15:38 41.89 41.89 41.89 41.89 0.8K
15:39 41.90 41.91 41.90 41.91 1.0K
15:40 41.92 41.92 41.92 41.92 0.4K
15:41 41.90 41.93 41.90 41.93 1.7K
15:42 41.91 41.91 41.91 41.91 1.6K
15:43 41.91 41.91 41.89 41.89 1.1K
15:44 41.90 41.90 41.88 41.88 3.0K
15:45 41.87 41.87 41.87 41.87 1.0K
15:46 41.85 41.86 41.85 41.86 1.4K
15:47 41.86 41.87 41.86 41.86 2.3K
15:48 41.85 41.85 41.85 41.85 0.3K
15:49 41.86 41.89 41.86 41.89 3.0K
15:50 41.87 41.89 41.82 41.82 6.4K
15:51 41.80 41.80 41.79 41.79 1.1K
15:52 41.80 41.80 41.78 41.78 1.9K
15:53 41.78 41.80 41.77 41.80 4.0K
15:54 41.80 41.80 41.79 41.79 2.3K
15:55 41.79 41.79 41.77 41.79 5.2K
15:56 41.77 41.77 41.73 41.73 11.0K
15:57 41.74 41.77 41.74 41.76 4.0K
15:58 41.75 41.79 41.75 41.78 7.1K
15:59 41.77 41.78 41.74 41.78 94.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar