Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
41.12
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.76 39.76 39.76 39.76 8.9K
09:34 39.84 39.92 39.84 39.92 2.6K
09:37 39.84 39.84 39.84 39.84 0.3K
09:38 39.84 39.87 39.84 39.87 2.1K
09:39 39.86 39.86 39.84 39.84 2.3K
09:41 39.74 39.74 39.74 39.74 0.7K
09:42 39.77 39.77 39.77 39.77 0.3K
09:43 39.73 39.73 39.73 39.73 0.5K
09:45 39.72 39.72 39.72 39.72 0.9K
09:48 39.79 39.79 39.79 39.79 0.6K
09:51 39.80 39.80 39.80 39.80 1.9K
09:53 39.82 39.82 39.82 39.82 0.7K
09:56 39.80 39.80 39.80 39.80 2.9K
09:58 39.86 39.87 39.85 39.85 2.5K
09:59 39.87 39.92 39.87 39.92 1.8K
10:00 39.91 39.91 39.91 39.91 2.0K
10:02 39.85 39.89 39.85 39.89 1.4K
10:04 39.85 39.85 39.85 39.85 0.4K
10:05 39.90 39.90 39.90 39.90 0.2K
10:07 39.85 39.85 39.84 39.84 1.1K
10:08 39.84 39.84 39.83 39.84 1.9K
10:09 39.83 39.83 39.83 39.83 0.5K
10:10 39.80 39.86 39.80 39.85 1.0K
10:11 39.88 39.88 39.88 39.88 0.5K
10:12 39.89 39.89 39.89 39.89 1.9K
10:15 39.88 39.88 39.85 39.88 1.1K
10:16 39.85 39.90 39.85 39.90 0.9K
10:17 39.89 39.89 39.89 39.89 0.3K
10:18 39.88 39.88 39.88 39.88 0.7K
10:19 39.92 39.92 39.92 39.92 1.6K
10:21 39.91 39.92 39.90 39.90 2.2K
10:23 39.90 39.90 39.90 39.90 0.7K
10:24 39.88 39.88 39.88 39.88 0.9K
10:25 39.87 39.87 39.87 39.87 0.7K
10:26 39.87 39.87 39.87 39.87 0.4K
10:27 39.92 39.92 39.92 39.92 1.2K
10:28 39.97 39.97 39.97 39.97 1.6K
10:29 39.93 39.93 39.93 39.93 0.2K
10:30 39.94 39.94 39.94 39.94 0.4K
10:31 39.94 39.94 39.94 39.94 0.7K
10:33 39.94 39.95 39.94 39.95 1.2K
10:34 39.96 39.96 39.96 39.96 0.2K
10:36 39.96 39.97 39.94 39.95 2.0K
10:37 39.93 39.93 39.93 39.93 1.9K
10:41 39.92 39.92 39.92 39.92 0.3K
10:42 39.93 39.93 39.93 39.93 1.1K
10:43 39.87 39.87 39.86 39.86 2.7K
10:46 39.85 39.85 39.85 39.85 0.9K
10:47 39.83 39.83 39.83 39.83 0.3K
10:48 39.86 39.86 39.86 39.86 1.0K
10:51 39.87 39.87 39.87 39.87 0.4K
10:52 39.87 39.87 39.87 39.87 2.9K
10:53 39.92 39.92 39.90 39.90 0.7K
10:54 39.88 39.88 39.87 39.87 1.3K
10:55 39.86 39.86 39.86 39.86 1.8K
10:57 39.86 39.86 39.86 39.86 0.3K
10:58 39.88 39.88 39.88 39.88 0.3K
11:00 39.83 39.83 39.83 39.83 2.7K
11:02 39.85 39.85 39.85 39.85 0.3K
11:03 39.87 39.87 39.87 39.87 0.4K
11:04 39.87 39.87 39.87 39.87 0.5K
11:05 39.85 39.88 39.85 39.88 1.2K
11:06 39.86 39.86 39.86 39.86 0.9K
11:08 39.85 39.85 39.85 39.85 0.8K
11:09 39.82 39.82 39.82 39.82 0.9K
11:10 39.80 39.80 39.77 39.78 3.4K
11:12 39.80 39.80 39.80 39.80 0.2K
11:13 39.82 39.82 39.80 39.80 2.9K
11:16 39.83 39.83 39.83 39.83 1.1K
11:17 39.83 39.83 39.81 39.81 1.7K
11:20 39.79 39.79 39.79 39.78 0.1K
11:21 39.78 39.78 39.77 39.77 1.1K
11:24 39.76 39.76 39.76 39.76 0.2K
11:25 39.78 39.78 39.78 39.78 1.1K
11:26 39.79 39.80 39.79 39.80 0.9K
11:27 39.80 39.80 39.80 39.80 0.3K
11:28 39.78 39.78 39.78 39.78 0.7K
11:29 39.79 39.80 39.79 39.80 0.7K
11:30 39.80 39.83 39.80 39.83 3.1K
11:31 39.83 39.83 39.83 39.83 0.6K
11:33 39.84 39.84 39.84 39.84 0.4K
11:34 39.85 39.86 39.85 39.86 0.8K
11:36 39.86 39.87 39.86 39.87 2.4K
11:39 39.86 39.86 39.86 39.86 1.6K
11:41 39.86 39.86 39.86 39.86 1.6K
11:43 39.86 39.87 39.86 39.87 1.3K
11:44 39.87 39.87 39.87 39.87 0.2K
11:45 39.87 39.88 39.86 39.86 2.4K
11:46 39.80 39.80 39.80 39.80 1.9K
11:47 39.80 39.86 39.80 39.85 4.0K
11:49 39.85 39.85 39.85 39.85 0.6K
11:51 39.85 39.85 39.85 39.85 1.1K
11:55 39.89 39.89 39.89 39.89 1.6K
11:56 39.95 39.95 39.90 39.90 1.6K
11:57 39.90 39.90 39.90 39.90 0.4K
11:58 39.90 39.91 39.90 39.90 3.0K
12:03 39.89 39.89 39.89 39.89 2.9K
12:04 39.87 39.87 39.85 39.85 1.5K
12:07 39.82 39.82 39.82 39.82 0.7K
12:08 39.88 39.88 39.88 39.88 0.4K
12:09 39.90 39.90 39.89 39.89 2.3K
12:10 39.91 39.92 39.91 39.92 0.8K
12:11 39.91 39.91 39.91 39.91 1.6K
12:12 39.96 39.96 39.96 39.96 0.4K
12:14 39.97 39.97 39.97 39.97 0.4K
12:15 39.98 39.98 39.98 39.98 0.4K
12:16 39.98 39.98 39.97 39.97 0.6K
12:17 39.99 39.99 39.98 39.98 1.0K
12:19 39.98 39.98 39.97 39.97 1.2K
12:20 39.96 39.96 39.96 39.96 0.4K
12:21 39.95 39.95 39.94 39.94 0.6K
12:22 39.95 39.95 39.90 39.92 7.2K
12:23 39.94 39.96 39.94 39.96 2.5K
12:28 39.97 39.97 39.97 39.97 0.5K
12:31 39.95 39.95 39.95 39.95 0.6K
12:32 39.95 39.95 39.94 39.94 1.8K
12:35 39.94 39.94 39.94 39.94 0.2K
12:36 39.92 39.92 39.92 39.92 0.9K
12:40 39.92 40.00 39.92 40.00 3.7K
12:43 39.99 39.99 39.99 39.99 0.3K
12:44 39.98 39.98 39.98 39.98 0.6K
12:45 39.97 39.97 39.97 39.97 0.6K
12:47 39.97 39.97 39.97 39.97 1.2K
12:50 40.02 40.02 40.02 40.02 0.3K
12:51 40.03 40.04 40.03 40.04 0.6K
12:53 40.05 40.05 40.05 40.05 1.2K
12:56 40.04 40.04 40.04 40.04 0.8K
13:00 40.06 40.06 40.06 40.06 0.1K
13:01 40.04 40.06 40.03 40.03 1.3K
13:02 40.02 40.02 40.02 40.02 1.1K
13:03 40.02 40.03 40.02 40.03 1.5K
13:05 40.02 40.02 40.02 40.02 0.6K
13:06 40.04 40.04 40.04 40.04 0.5K
13:07 40.06 40.06 40.05 40.05 0.6K
13:10 40.06 40.06 40.06 40.06 0.1K
13:11 40.05 40.05 40.05 40.05 1.7K
13:12 40.02 40.02 40.02 40.02 0.4K
13:14 40.01 40.01 40.01 40.01 0.9K
13:17 39.97 39.97 39.97 39.97 0.5K
13:21 39.99 39.99 39.99 39.99 0.5K
13:24 39.99 39.99 39.99 39.99 1.1K
13:25 39.96 39.96 39.96 39.96 0.4K
13:30 39.97 39.97 39.97 39.97 2.4K
13:34 39.98 39.98 39.98 39.98 0.3K
13:35 39.96 39.96 39.96 39.96 0.4K
13:36 39.95 39.95 39.95 39.95 0.8K
13:37 39.95 39.95 39.95 39.95 0.3K
13:38 39.96 39.96 39.94 39.94 1.5K
13:42 39.91 39.91 39.91 39.91 0.6K
13:45 39.91 39.91 39.87 39.87 1.7K
13:46 39.88 39.88 39.88 39.88 0.3K
13:47 39.86 39.86 39.86 39.86 0.4K
13:48 39.88 39.88 39.88 39.88 0.6K
13:49 39.89 39.89 39.89 39.89 0.6K
13:50 39.93 39.93 39.93 39.92 3.9K
13:52 39.94 39.95 39.94 39.95 0.8K
13:53 39.96 40.00 39.96 40.00 2.1K
13:54 40.00 40.01 40.00 40.01 1.9K
13:55 40.03 40.03 40.03 40.03 0.5K
13:56 40.04 40.04 40.04 40.04 0.7K
13:57 40.07 40.07 40.07 40.07 0.3K
13:58 40.06 40.06 40.03 40.03 1.3K
13:59 40.04 40.04 40.04 40.04 0.6K
14:03 40.07 40.07 40.07 40.07 0.2K
14:04 40.05 40.05 40.05 40.05 1.0K
14:05 40.01 40.01 40.01 40.01 0.4K
14:06 40.02 40.02 40.02 40.02 0.5K
14:07 40.01 40.01 39.99 39.99 0.7K
14:08 39.99 39.99 39.99 39.99 0.5K
14:10 40.01 40.01 40.01 40.01 0.2K
14:11 39.99 39.99 39.99 39.99 1.1K
14:12 40.01 40.01 40.01 40.01 0.9K
14:14 40.00 40.00 40.00 39.99 1.0K
14:16 40.00 40.00 40.00 39.99 0.3K
14:17 39.98 39.98 39.98 39.98 1.6K
14:20 39.95 39.95 39.93 39.93 0.7K
14:21 39.95 39.95 39.95 39.95 1.3K
14:25 40.02 40.02 40.00 40.00 3.3K
14:26 40.01 40.01 40.01 40.01 0.8K
14:27 40.01 40.01 40.01 40.01 1.6K
14:33 40.03 40.03 40.03 40.03 0.5K
14:34 40.04 40.04 40.03 40.03 0.4K
14:35 40.03 40.04 40.03 40.04 0.5K
14:37 40.04 40.04 40.04 40.03 1.0K
14:38 40.03 40.06 40.03 40.06 2.9K
14:39 40.06 40.06 40.06 40.06 0.2K
14:40 40.06 40.06 40.06 40.06 0.7K
14:41 40.05 40.05 40.04 40.04 1.1K
14:42 40.01 40.01 40.01 40.01 0.3K
14:43 40.01 40.01 40.01 40.01 1.7K
14:46 39.99 39.99 39.99 39.99 0.4K
14:47 40.01 40.01 40.01 40.01 0.4K
14:49 40.01 40.01 40.01 40.01 0.6K
14:51 40.01 40.01 40.01 40.01 0.2K
14:52 40.02 40.02 40.02 40.02 0.6K
14:54 40.01 40.01 40.01 40.01 0.4K
14:56 40.01 40.01 40.00 40.01 1.9K
14:57 40.04 40.05 40.04 40.05 3.1K
14:58 40.06 40.06 40.06 40.06 1.3K
14:59 40.08 40.08 40.07 40.07 1.5K
15:03 40.09 40.09 40.08 40.09 1.4K
15:04 40.10 40.11 40.10 40.11 8.4K
15:05 40.13 40.13 40.12 40.12 3.3K
15:06 40.11 40.14 40.11 40.13 2.1K
15:07 40.13 40.13 40.13 40.13 0.1K
15:08 40.14 40.15 40.14 40.15 5.6K
15:09 40.15 40.15 40.15 40.15 0.3K
15:10 40.16 40.16 40.15 40.15 1.7K
15:11 40.16 40.16 40.15 40.15 0.5K
15:12 40.16 40.16 40.16 40.16 2.0K
15:13 40.18 40.19 40.18 40.19 0.2K
15:14 40.18 40.18 40.17 40.17 1.8K
15:15 40.16 40.16 40.15 40.15 1.8K
15:17 40.17 40.17 40.17 40.17 1.0K
15:18 40.17 40.17 40.17 40.17 0.8K
15:19 40.18 40.18 40.18 40.17 0.4K
15:20 40.19 40.21 40.19 40.21 3.1K
15:23 40.21 40.21 40.21 40.21 0.4K
15:25 40.21 40.21 40.21 40.21 0.2K
15:26 40.20 40.20 40.20 40.20 0.4K
15:27 40.20 40.20 40.16 40.16 2.3K
15:28 40.18 40.18 40.18 40.18 0.4K
15:29 40.19 40.19 40.19 40.19 1.1K
15:30 40.19 40.20 40.19 40.20 2.6K
15:32 40.20 40.20 40.18 40.18 2.3K
15:33 40.19 40.19 40.19 40.19 3.3K
15:35 40.19 40.19 40.19 40.19 2.2K
15:36 40.19 40.19 40.18 40.18 1.0K
15:37 40.18 40.19 40.18 40.19 2.5K
15:39 40.18 40.18 40.18 40.18 0.7K
15:41 40.17 40.17 40.17 40.17 2.6K
15:42 40.14 40.14 40.14 40.14 0.3K
15:43 40.14 40.14 40.14 40.14 1.5K
15:44 40.15 40.15 40.15 40.15 2.7K
15:46 40.15 40.15 40.15 40.15 0.5K
15:47 40.17 40.22 40.17 40.22 7.2K
15:48 40.20 40.20 40.20 40.20 2.1K
15:49 40.19 40.20 40.19 40.20 1.0K
15:50 40.23 40.23 40.20 40.20 5.1K
15:51 40.21 40.21 40.19 40.19 3.7K
15:52 40.19 40.19 40.19 40.19 2.4K
15:53 40.17 40.19 40.17 40.19 4.6K
15:54 40.20 40.20 40.19 40.20 2.7K
15:55 40.20 40.21 40.19 40.21 8.0K
15:56 40.20 40.23 40.20 40.23 5.2K
15:57 40.24 40.25 40.24 40.24 8.5K
15:58 40.25 40.26 40.24 40.24 17.4K
15:59 40.23 40.28 40.23 40.26 78.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar