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
09:31 40.23 40.23 40.23 40.23 4.2K
09:33 40.28 40.29 40.28 40.29 2.2K
09:35 40.40 40.40 40.40 40.40 0.2K
09:36 40.49 40.49 40.49 40.49 0.3K
09:37 40.44 40.50 40.44 40.49 0.5K
09:38 40.54 40.56 40.50 40.56 0.8K
09:39 40.60 40.60 40.60 40.60 0.3K
09:40 40.63 40.64 40.63 40.64 1.3K
09:41 40.68 40.68 40.68 40.68 1.5K
09:43 40.66 40.69 40.66 40.69 0.4K
09:44 40.76 40.83 40.76 40.82 4.8K
09:45 40.79 40.79 40.79 40.78 0.2K
09:46 40.81 40.81 40.77 40.77 3.3K
09:47 40.76 40.76 40.76 40.76 0.9K
09:48 40.80 40.81 40.74 40.74 1.2K
09:50 40.69 40.69 40.69 40.69 0.5K
09:52 40.70 40.70 40.70 40.70 0.8K
09:53 40.69 40.73 40.69 40.73 1.5K
09:54 40.73 40.73 40.72 40.72 1.4K
09:55 40.64 40.64 40.62 40.62 1.5K
09:56 40.57 40.58 40.57 40.58 1.4K
10:00 40.60 40.60 40.56 40.57 1.3K
10:01 40.57 40.57 40.55 40.55 0.4K
10:03 40.50 40.50 40.50 40.50 0.7K
10:04 40.47 40.47 40.47 40.47 0.1K
10:05 40.49 40.49 40.49 40.49 1.6K
10:07 40.48 40.50 40.48 40.50 1.7K
10:10 40.43 40.43 40.43 40.42 0.6K
10:12 40.48 40.48 40.48 40.48 0.8K
10:13 40.49 40.49 40.49 40.49 1.8K
10:14 40.48 40.48 40.48 40.48 0.2K
10:15 40.48 40.48 40.48 40.48 0.2K
10:18 40.47 40.47 40.46 40.46 0.9K
10:19 40.45 40.45 40.45 40.45 0.2K
10:20 40.44 40.44 40.44 40.44 0.5K
10:23 40.43 40.45 40.43 40.45 1.1K
10:24 40.45 40.45 40.43 40.43 0.7K
10:25 40.45 40.45 40.45 40.45 3.0K
10:27 40.42 40.42 40.40 40.40 1.7K
10:28 40.34 40.34 40.34 40.34 1.3K
10:29 40.38 40.38 40.38 40.38 2.1K
10:30 40.35 40.37 40.35 40.37 1.9K
10:33 40.38 40.39 40.38 40.39 2.9K
10:37 40.39 40.39 40.36 40.36 3.1K
10:40 40.31 40.31 40.31 40.31 0.6K
10:42 40.34 40.34 40.34 40.34 0.8K
10:43 40.33 40.33 40.33 40.33 1.8K
10:45 40.30 40.30 40.30 40.30 1.2K
10:46 40.27 40.27 40.27 40.27 1.4K
10:50 40.32 40.32 40.32 40.32 1.7K
10:51 40.34 40.34 40.34 40.34 0.7K
10:52 40.36 40.36 40.36 40.36 2.1K
10:55 40.37 40.37 40.37 40.37 1.4K
10:59 40.42 40.43 40.42 40.43 0.7K
11:00 40.43 40.45 40.43 40.45 0.8K
11:02 40.46 40.47 40.46 40.47 2.1K
11:03 40.46 40.46 40.46 40.46 1.1K
11:04 40.45 40.45 40.45 40.45 1.2K
11:05 40.45 40.45 40.45 40.45 0.1K
11:06 40.45 40.45 40.45 40.45 0.8K
11:07 40.44 40.44 40.44 40.44 0.4K
11:10 40.41 40.41 40.41 40.41 0.3K
11:11 40.39 40.39 40.37 40.37 0.7K
11:12 40.36 40.37 40.36 40.37 0.4K
11:14 40.34 40.37 40.34 40.37 1.4K
11:15 40.38 40.38 40.38 40.38 1.1K
11:16 40.39 40.39 40.39 40.39 1.6K
11:18 40.40 40.40 40.40 40.40 0.2K
11:20 40.39 40.39 40.38 40.38 1.2K
11:23 40.38 40.38 40.36 40.36 0.8K
11:27 40.36 40.36 40.36 40.36 0.3K
11:28 40.36 40.40 40.36 40.39 4.5K
11:30 40.38 40.38 40.36 40.36 1.6K
11:32 40.38 40.38 40.38 40.38 0.4K
11:33 40.39 40.39 40.39 40.39 1.0K
11:35 40.41 40.41 40.41 40.41 1.9K
11:36 40.39 40.39 40.39 40.39 0.7K
11:37 40.37 40.37 40.37 40.37 0.8K
11:38 40.37 40.37 40.37 40.37 0.1K
11:39 40.38 40.38 40.38 40.38 1.2K
11:40 40.38 40.38 40.35 40.35 1.7K
11:45 40.27 40.27 40.27 40.27 0.5K
11:48 40.22 40.22 40.22 40.22 0.1K
11:49 40.23 40.23 40.23 40.23 0.2K
11:50 40.22 40.24 40.22 40.24 0.5K
11:51 40.23 40.24 40.23 40.24 3.7K
11:54 40.25 40.25 40.25 40.25 0.5K
12:00 40.25 40.25 40.25 40.25 0.8K
12:02 40.21 40.21 40.21 40.21 1.1K
12:05 40.23 40.23 40.23 40.23 1.1K
12:06 40.27 40.27 40.27 40.27 0.5K
12:07 40.26 40.26 40.26 40.26 0.3K
12:08 40.28 40.28 40.26 40.26 2.0K
12:14 40.21 40.21 40.21 40.21 0.1K
12:15 40.23 40.23 40.21 40.22 0.8K
12:17 40.24 40.24 40.24 40.24 2.3K
12:22 40.23 40.23 40.22 40.22 0.9K
12:23 40.22 40.22 40.22 40.22 0.4K
12:25 40.19 40.19 40.19 40.19 0.2K
12:27 40.20 40.20 40.20 40.20 0.2K
12:29 40.22 40.22 40.21 40.21 0.7K
12:30 40.23 40.23 40.23 40.23 0.7K
12:32 40.21 40.21 40.21 40.21 0.4K
12:33 40.20 40.20 40.20 40.20 0.5K
12:34 40.19 40.19 40.19 40.19 0.3K
12:35 40.22 40.22 40.22 40.22 2.3K
12:40 40.18 40.18 40.18 40.18 2.4K
12:43 40.19 40.20 40.19 40.20 1.0K
12:44 40.19 40.19 40.19 40.19 0.4K
12:45 40.19 40.19 40.19 40.19 0.5K
12:47 40.22 40.23 40.22 40.23 3.0K
12:48 40.23 40.23 40.23 40.23 0.6K
12:53 40.25 40.25 40.25 40.25 2.2K
13:00 40.24 40.24 40.23 40.24 1.9K
13:01 40.24 40.24 40.24 40.24 0.5K
13:02 40.21 40.21 40.21 40.21 1.5K
13:03 40.24 40.24 40.24 40.24 0.5K
13:04 40.26 40.26 40.26 40.26 0.6K
13:05 40.29 40.31 40.29 40.31 0.6K
13:06 40.32 40.32 40.32 40.32 1.8K
13:14 40.35 40.35 40.35 40.35 0.7K
13:15 40.35 40.35 40.35 40.35 1.1K
13:18 40.37 40.39 40.37 40.39 1.9K
13:19 40.37 40.39 40.37 40.39 0.7K
13:21 40.39 40.39 40.38 40.38 2.4K
13:24 40.41 40.41 40.41 40.41 0.6K
13:26 40.38 40.38 40.37 40.37 1.8K
13:29 40.36 40.36 40.36 40.36 0.4K
13:31 40.35 40.35 40.35 40.35 0.6K
13:33 40.36 40.36 40.36 40.36 0.5K
13:35 40.35 40.35 40.35 40.35 0.7K
13:36 40.35 40.35 40.35 40.35 0.4K
13:37 40.35 40.35 40.34 40.34 0.6K
13:38 40.33 40.35 40.33 40.35 1.3K
13:39 40.35 40.35 40.35 40.35 2.8K
13:45 40.30 40.30 40.29 40.29 2.5K
13:46 40.28 40.29 40.28 40.29 1.0K
13:47 40.30 40.30 40.30 40.30 2.3K
13:49 40.31 40.33 40.31 40.33 2.1K
13:51 40.33 40.33 40.33 40.33 0.3K
13:55 40.32 40.32 40.32 40.32 0.4K
13:56 40.30 40.30 40.30 40.30 0.8K
13:58 40.31 40.31 40.31 40.31 1.2K
13:59 40.32 40.32 40.32 40.32 0.2K
14:00 40.33 40.35 40.33 40.35 2.5K
14:01 40.37 40.37 40.37 40.37 1.1K
14:02 40.37 40.37 40.37 40.37 0.5K
14:03 40.38 40.38 40.38 40.38 0.6K
14:04 40.39 40.39 40.39 40.39 1.0K
14:05 40.40 40.44 40.40 40.44 2.7K
14:06 40.45 40.45 40.45 40.45 5.4K
14:07 40.47 40.47 40.47 40.47 1.5K
14:09 40.47 40.50 40.47 40.50 1.4K
14:12 40.49 40.49 40.49 40.49 0.7K
14:13 40.48 40.48 40.48 40.48 1.1K
14:14 40.48 40.49 40.48 40.49 2.4K
14:16 40.48 40.48 40.48 40.48 0.2K
14:17 40.50 40.50 40.50 40.50 0.8K
14:20 40.48 40.48 40.48 40.48 2.3K
14:25 40.50 40.50 40.50 40.50 5.7K
14:29 40.47 40.51 40.47 40.51 1.0K
14:30 40.50 40.50 40.50 40.50 0.2K
14:31 40.51 40.51 40.50 40.50 0.8K
14:32 40.51 40.51 40.51 40.51 1.4K
14:33 40.51 40.51 40.51 40.51 2.9K
14:34 40.50 40.50 40.50 40.50 0.8K
14:36 40.49 40.49 40.49 40.49 0.6K
14:37 40.51 40.51 40.50 40.50 1.3K
14:39 40.49 40.49 40.49 40.49 1.5K
14:40 40.51 40.51 40.51 40.51 1.6K
14:41 40.51 40.51 40.51 40.51 0.5K
14:42 40.49 40.52 40.49 40.52 2.8K
14:44 40.52 40.53 40.52 40.53 1.2K
14:45 40.54 40.57 40.54 40.57 2.3K
14:48 40.58 40.58 40.58 40.58 0.4K
14:49 40.57 40.57 40.57 40.57 0.5K
14:52 40.57 40.59 40.57 40.59 1.0K
14:54 40.60 40.60 40.60 40.60 1.7K
14:55 40.59 40.59 40.59 40.59 1.8K
14:57 40.55 40.55 40.55 40.55 0.6K
14:58 40.55 40.55 40.55 40.55 1.1K
14:59 40.55 40.56 40.55 40.56 3.9K
15:00 40.54 40.58 40.54 40.58 8.1K
15:01 40.62 40.62 40.62 40.62 4.4K
15:02 40.62 40.63 40.62 40.63 0.3K
15:03 40.65 40.65 40.65 40.65 1.0K
15:05 40.65 40.65 40.57 40.57 5.0K
15:06 40.58 40.58 40.58 40.58 0.8K
15:09 40.56 40.56 40.56 40.56 0.3K
15:10 40.58 40.58 40.56 40.56 0.7K
15:11 40.57 40.57 40.57 40.57 0.5K
15:12 40.57 40.57 40.56 40.56 5.0K
15:13 40.53 40.55 40.53 40.55 1.6K
15:14 40.56 40.56 40.56 40.56 3.0K
15:17 40.57 40.57 40.57 40.57 0.7K
15:18 40.59 40.59 40.59 40.59 0.9K
15:19 40.61 40.61 40.61 40.61 2.0K
15:20 40.56 40.56 40.56 40.56 2.2K
15:21 40.57 40.57 40.54 40.55 2.6K
15:22 40.57 40.57 40.57 40.57 1.4K
15:25 40.55 40.59 40.55 40.59 1.5K
15:26 40.58 40.58 40.58 40.58 0.9K
15:28 40.58 40.58 40.57 40.57 1.1K
15:29 40.57 40.58 40.57 40.57 2.5K
15:30 40.58 40.59 40.58 40.59 3.9K
15:32 40.59 40.59 40.59 40.59 2.5K
15:33 40.60 40.60 40.60 40.60 0.5K
15:34 40.62 40.62 40.62 40.62 2.3K
15:35 40.62 40.62 40.62 40.62 2.9K
15:36 40.61 40.63 40.61 40.63 3.5K
15:38 40.63 40.63 40.63 40.63 2.8K
15:39 40.64 40.64 40.64 40.64 0.2K
15:40 40.64 40.64 40.64 40.64 2.2K
15:41 40.63 40.64 40.63 40.64 2.8K
15:43 40.65 40.65 40.63 40.63 4.6K
15:44 40.63 40.63 40.62 40.62 1.2K
15:45 40.60 40.61 40.60 40.61 1.1K
15:46 40.61 40.61 40.57 40.57 4.5K
15:47 40.57 40.57 40.56 40.56 1.2K
15:48 40.57 40.57 40.53 40.53 3.9K
15:50 40.55 40.55 40.53 40.53 10.5K
15:51 40.52 40.52 40.52 40.52 1.8K
15:52 40.52 40.52 40.51 40.51 3.1K
15:53 40.51 40.52 40.51 40.52 3.9K
15:54 40.52 40.52 40.51 40.51 5.6K
15:55 40.51 40.53 40.51 40.53 9.2K
15:56 40.56 40.58 40.56 40.57 11.2K
15:58 40.56 40.56 40.54 40.54 9.4K
15:59 40.56 40.56 40.51 40.51 118.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar