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 38.75 38.75 38.75 38.75 52.2K
09:31 38.70 38.70 38.70 38.70 0.2K
09:35 38.78 38.78 38.54 38.54 3.5K
09:40 38.42 38.55 38.42 38.55 2.9K
09:42 38.67 38.67 38.66 38.66 0.6K
09:43 38.62 38.62 38.62 38.62 1.4K
09:44 38.62 38.62 38.62 38.62 0.6K
09:45 38.59 38.62 38.59 38.62 2.6K
09:46 38.62 38.69 38.62 38.69 0.9K
09:48 38.71 38.71 38.71 38.71 0.3K
09:49 38.69 38.69 38.68 38.68 0.7K
09:50 38.70 38.77 38.70 38.77 0.4K
09:51 38.81 38.81 38.81 38.81 0.2K
09:52 38.79 38.79 38.79 38.78 0.5K
09:53 38.79 38.79 38.76 38.76 0.8K
09:55 38.71 38.71 38.71 38.71 2.3K
09:56 38.70 38.70 38.64 38.64 1.9K
09:57 38.71 38.71 38.71 38.71 1.0K
10:00 38.68 38.68 38.65 38.67 1.4K
10:01 38.64 38.64 38.64 38.64 1.1K
10:02 38.66 38.66 38.64 38.64 0.5K
10:03 38.66 38.66 38.63 38.63 1.0K
10:04 38.58 38.58 38.55 38.55 1.0K
10:05 38.51 38.51 38.51 38.51 1.2K
10:07 38.51 38.51 38.51 38.51 0.5K
10:08 38.54 38.54 38.54 38.54 0.4K
10:09 38.55 38.55 38.55 38.55 0.6K
10:11 38.51 38.52 38.51 38.52 0.6K
10:12 38.49 38.49 38.49 38.49 1.3K
10:14 38.51 38.51 38.51 38.51 0.6K
10:15 38.54 38.54 38.54 38.54 0.9K
10:17 38.52 38.52 38.52 38.52 0.4K
10:18 38.50 38.50 38.50 38.50 1.6K
10:19 38.47 38.47 38.47 38.47 0.6K
10:20 38.50 38.50 38.50 38.50 0.7K
10:21 38.50 38.50 38.42 38.42 2.0K
10:22 38.42 38.43 38.42 38.43 1.3K
10:24 38.47 38.47 38.42 38.42 1.7K
10:27 38.45 38.52 38.45 38.48 4.5K
10:30 38.43 38.43 38.40 38.41 3.1K
10:32 38.44 38.44 38.44 38.44 0.2K
10:33 38.42 38.42 38.42 38.42 0.5K
10:36 38.42 38.42 38.42 38.42 0.6K
10:38 38.44 38.44 38.44 38.44 0.2K
10:39 38.42 38.42 38.42 38.42 0.3K
10:40 38.44 38.44 38.44 38.44 1.3K
10:41 38.43 38.50 38.43 38.49 1.8K
10:42 38.51 38.56 38.51 38.56 1.5K
10:43 38.50 38.50 38.50 38.50 1.2K
10:44 38.53 38.53 38.53 38.53 1.5K
10:45 38.49 38.49 38.49 38.49 1.8K
10:46 38.48 38.48 38.48 38.48 0.3K
10:47 38.48 38.48 38.45 38.45 0.9K
10:48 38.49 38.49 38.49 38.49 1.5K
10:49 38.50 38.50 38.50 38.50 1.3K
10:51 38.51 38.51 38.48 38.49 2.9K
10:52 38.50 38.50 38.50 38.50 1.8K
10:53 38.51 38.51 38.51 38.51 0.4K
10:55 38.48 38.48 38.48 38.48 1.6K
10:57 38.53 38.53 38.52 38.52 0.6K
10:58 38.53 38.56 38.53 38.56 5.6K
11:00 38.54 38.54 38.52 38.52 0.3K
11:01 38.53 38.53 38.53 38.53 1.5K
11:03 38.53 38.54 38.53 38.54 1.3K
11:04 38.55 38.55 38.55 38.55 0.5K
11:05 38.56 38.56 38.56 38.56 0.9K
11:08 38.53 38.53 38.52 38.52 1.3K
11:11 38.52 38.52 38.52 38.52 2.1K
11:12 38.51 38.52 38.51 38.52 2.1K
11:14 38.49 38.49 38.49 38.49 0.6K
11:15 38.45 38.45 38.45 38.45 0.5K
11:16 38.47 38.49 38.47 38.49 1.2K
11:18 38.46 38.46 38.46 38.46 1.0K
11:20 38.46 38.46 38.46 38.46 0.4K
11:21 38.45 38.45 38.45 38.45 0.7K
11:22 38.44 38.44 38.43 38.43 2.3K
11:24 38.40 38.40 38.39 38.39 0.8K
11:25 38.39 38.39 38.39 38.39 1.8K
11:28 38.37 38.37 38.37 38.37 0.8K
11:30 38.39 38.41 38.39 38.41 1.8K
11:31 38.42 38.42 38.42 38.42 1.4K
11:32 38.41 38.41 38.41 38.41 1.2K
11:34 38.41 38.41 38.39 38.39 3.0K
11:35 38.40 38.40 38.40 38.40 0.5K
11:36 38.41 38.41 38.41 38.41 0.2K
11:37 38.41 38.44 38.41 38.44 2.1K
11:38 38.44 38.44 38.41 38.41 4.2K
11:46 38.41 38.41 38.41 38.41 2.6K
11:51 38.41 38.41 38.35 38.38 9.0K
11:53 38.38 38.38 38.36 38.36 0.9K
11:55 38.37 38.37 38.36 38.35 0.5K
11:56 38.35 38.35 38.35 38.35 2.1K
12:00 38.34 38.34 38.34 38.34 0.7K
12:01 38.35 38.35 38.35 38.35 1.5K
12:04 38.31 38.31 38.31 38.31 2.0K
12:06 38.31 38.31 38.26 38.26 1.5K
12:07 38.30 38.30 38.28 38.28 0.8K
12:08 38.29 38.29 38.29 38.29 1.5K
12:12 38.34 38.34 38.34 38.34 1.4K
12:14 38.33 38.33 38.33 38.33 0.3K
12:15 38.33 38.33 38.32 38.32 0.5K
12:16 38.32 38.32 38.32 38.32 1.1K
12:18 38.34 38.34 38.34 38.34 0.9K
12:20 38.34 38.34 38.34 38.34 1.1K
12:22 38.30 38.30 38.30 38.30 1.4K
12:24 38.28 38.28 38.28 38.28 1.5K
12:28 38.28 38.28 38.28 38.28 0.3K
12:29 38.29 38.30 38.29 38.30 1.1K
12:30 38.30 38.30 38.30 38.30 0.3K
12:33 38.30 38.30 38.30 38.30 0.5K
12:34 38.27 38.27 38.27 38.27 0.7K
12:36 38.22 38.23 38.22 38.23 0.3K
12:37 38.27 38.27 38.27 38.27 1.0K
12:39 38.27 38.27 38.27 38.27 0.4K
12:40 38.32 38.32 38.32 38.32 1.6K
12:43 38.34 38.34 38.34 38.34 0.2K
12:44 38.34 38.34 38.34 38.33 0.5K
12:48 38.34 38.34 38.34 38.34 0.4K
12:49 38.37 38.38 38.37 38.38 0.4K
12:50 38.37 38.37 38.37 38.37 0.3K
12:51 38.35 38.35 38.35 38.35 0.7K
12:52 38.36 38.36 38.32 38.32 1.6K
12:53 38.32 38.32 38.32 38.32 0.3K
12:54 38.33 38.33 38.33 38.33 0.5K
12:55 38.31 38.31 38.31 38.31 1.0K
13:00 38.31 38.31 38.26 38.26 1.1K
13:01 38.34 38.34 38.31 38.31 1.9K
13:06 38.27 38.28 38.27 38.28 3.6K
13:11 38.35 38.35 38.35 38.35 0.8K
13:12 38.38 38.38 38.38 38.38 1.2K
13:13 38.41 38.47 38.41 38.47 3.2K
13:16 38.49 38.49 38.49 38.49 0.4K
13:17 38.50 38.50 38.46 38.46 10.1K
13:18 38.52 38.52 38.52 38.52 11.8K
13:19 38.54 38.54 38.54 38.54 0.8K
13:22 38.54 38.54 38.54 38.54 0.3K
13:23 38.51 38.51 38.51 38.51 3.7K
13:24 38.50 38.50 38.49 38.50 4.1K
13:25 38.51 38.51 38.51 38.51 1.3K
13:27 38.57 38.57 38.57 38.57 1.6K
13:30 38.56 38.56 38.53 38.53 0.4K
13:33 38.53 38.58 38.53 38.58 4.8K
13:36 38.58 38.58 38.56 38.57 4.6K
13:38 38.57 38.57 38.57 38.57 0.9K
13:40 38.57 38.57 38.57 38.57 1.5K
13:45 38.62 38.62 38.61 38.61 1.4K
13:46 38.60 38.60 38.60 38.60 0.5K
13:48 38.63 38.63 38.63 38.63 1.6K
13:49 38.64 38.64 38.64 38.64 0.8K
13:53 38.64 38.64 38.64 38.64 0.6K
13:54 38.68 38.68 38.68 38.68 0.6K
13:56 38.66 38.66 38.66 38.66 4.0K
13:58 38.66 38.66 38.66 38.66 0.5K
13:59 38.72 38.76 38.72 38.76 3.4K
14:01 38.79 38.80 38.79 38.80 0.6K
14:03 38.79 38.79 38.79 38.79 0.2K
14:04 38.77 38.78 38.77 38.78 4.4K
14:05 38.79 38.79 38.79 38.78 0.2K
14:06 38.80 38.80 38.80 38.80 1.1K
14:07 38.79 38.79 38.79 38.79 0.8K
14:08 38.78 38.78 38.78 38.78 1.6K
14:09 38.79 38.80 38.79 38.80 2.2K
14:12 38.81 38.81 38.81 38.81 0.7K
14:13 38.79 38.79 38.79 38.79 1.0K
14:14 38.78 38.78 38.78 38.78 1.0K
14:16 38.80 38.80 38.80 38.80 1.9K
14:18 38.80 38.80 38.79 38.79 2.8K
14:21 38.80 38.80 38.80 38.80 1.0K
14:23 38.81 38.81 38.81 38.81 0.5K
14:24 38.83 38.83 38.83 38.83 0.8K
14:26 38.82 38.82 38.82 38.82 0.3K
14:27 38.82 38.82 38.82 38.82 0.3K
14:28 38.81 38.81 38.81 38.81 1.9K
14:31 38.81 38.81 38.81 38.81 0.9K
14:32 38.81 38.81 38.81 38.81 3.1K
14:33 38.82 38.85 38.82 38.85 2.0K
14:34 38.85 38.85 38.85 38.85 1.5K
14:35 38.86 38.90 38.86 38.90 2.5K
14:37 38.90 38.90 38.90 38.90 0.7K
14:40 38.91 38.91 38.91 38.91 1.3K
14:42 38.92 38.92 38.92 38.92 0.4K
14:43 38.91 38.91 38.89 38.89 2.4K
14:47 38.89 38.89 38.89 38.89 0.1K
14:48 38.86 38.86 38.86 38.86 2.3K
14:50 38.83 38.83 38.83 38.83 0.2K
14:51 38.82 38.82 38.82 38.82 1.1K
14:52 38.82 38.82 38.82 38.82 0.3K
14:53 38.85 38.87 38.83 38.87 12.6K
14:55 38.92 38.92 38.90 38.90 2.5K
14:56 38.90 38.90 38.88 38.88 2.4K
14:57 38.89 38.95 38.89 38.95 2.9K
14:58 38.95 38.95 38.95 38.95 5.0K
14:59 38.94 38.94 38.93 38.94 1.5K
15:00 38.93 38.93 38.91 38.91 1.7K
15:01 38.91 38.91 38.91 38.91 0.5K
15:02 38.88 38.90 38.88 38.88 2.0K
15:03 38.85 38.85 38.85 38.85 1.1K
15:04 38.84 38.84 38.80 38.80 1.0K
15:05 38.82 38.83 38.80 38.80 2.0K
15:06 38.80 38.80 38.80 38.80 0.7K
15:07 38.81 38.81 38.81 38.81 1.8K
15:08 38.82 38.83 38.82 38.83 3.7K
15:10 38.86 38.86 38.86 38.86 0.6K
15:11 38.86 38.86 38.86 38.86 1.4K
15:13 38.86 38.86 38.86 38.85 0.5K
15:14 38.84 38.84 38.82 38.82 3.8K
15:16 38.83 38.83 38.83 38.83 1.8K
15:19 38.81 38.82 38.80 38.81 2.9K
15:20 38.81 38.81 38.81 38.81 3.2K
15:21 38.80 38.80 38.80 38.80 0.4K
15:22 38.80 38.81 38.80 38.81 2.1K
15:23 38.81 38.81 38.81 38.81 1.6K
15:24 38.81 38.81 38.76 38.76 2.6K
15:25 38.75 38.75 38.75 38.75 0.8K
15:26 38.76 38.77 38.76 38.77 1.8K
15:27 38.77 38.77 38.77 38.77 0.4K
15:28 38.76 38.76 38.76 38.76 0.3K
15:29 38.74 38.74 38.74 38.74 3.2K
15:30 38.74 38.74 38.74 38.74 0.2K
15:31 38.73 38.74 38.71 38.71 2.4K
15:32 38.72 38.73 38.72 38.73 1.5K
15:33 38.72 38.72 38.71 38.71 1.2K
15:34 38.70 38.70 38.70 38.70 1.7K
15:35 38.69 38.69 38.69 38.69 0.9K
15:36 38.70 38.70 38.69 38.69 3.1K
15:37 38.69 38.69 38.69 38.69 0.5K
15:38 38.68 38.69 38.68 38.69 0.3K
15:39 38.68 38.68 38.66 38.66 3.7K
15:40 38.66 38.67 38.66 38.67 5.9K
15:41 38.69 38.73 38.69 38.73 2.8K
15:42 38.72 38.72 38.71 38.71 1.5K
15:43 38.70 38.70 38.70 38.70 0.5K
15:44 38.72 38.72 38.71 38.71 1.6K
15:45 38.72 38.72 38.68 38.68 5.8K
15:47 38.67 38.67 38.67 38.67 0.8K
15:48 38.67 38.67 38.65 38.66 4.6K
15:49 38.66 38.66 38.66 38.66 2.5K
15:50 38.71 38.71 38.68 38.67 6.5K
15:51 38.67 38.67 38.67 38.67 2.6K
15:52 38.66 38.66 38.66 38.66 2.4K
15:53 38.68 38.70 38.68 38.70 2.4K
15:54 38.70 38.70 38.70 38.70 0.7K
15:55 38.70 38.73 38.69 38.73 15.1K
15:56 38.74 38.76 38.74 38.75 14.1K
15:57 38.74 38.74 38.73 38.74 7.4K
15:58 38.72 38.73 38.72 38.73 10.5K
15:59 38.73 38.73 38.71 38.72 118.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar