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 40.28 40.28 40.28 40.28 4.8K
09:31 40.22 40.22 40.22 40.22 0.4K
09:33 40.25 40.25 40.25 40.25 0.6K
09:34 40.11 40.20 40.11 40.20 0.5K
09:39 40.31 40.31 40.28 40.28 1.0K
09:42 40.30 40.30 40.30 40.30 0.2K
09:43 40.34 40.39 40.31 40.39 3.6K
09:44 40.31 40.35 40.31 40.35 0.3K
09:46 40.36 40.38 40.33 40.33 5.8K
09:47 40.39 40.43 40.39 40.43 1.2K
09:48 40.51 40.56 40.49 40.55 7.2K
09:49 40.56 40.58 40.53 40.58 5.9K
09:50 40.58 40.58 40.47 40.50 9.6K
09:51 40.50 40.50 40.50 40.49 0.3K
09:53 40.49 40.53 40.49 40.53 3.0K
09:54 40.71 40.71 40.71 40.71 1.6K
09:56 40.77 40.78 40.77 40.78 4.0K
09:57 40.71 40.75 40.68 40.75 12.9K
09:58 40.73 40.73 40.73 40.73 2.3K
09:59 40.77 40.81 40.77 40.81 1.3K
10:00 40.75 40.81 40.72 40.72 3.2K
10:01 40.73 40.81 40.73 40.80 4.6K
10:02 40.83 40.87 40.83 40.87 2.5K
10:03 40.85 40.86 40.85 40.86 0.3K
10:04 40.84 40.85 40.79 40.79 2.4K
10:05 40.82 40.87 40.82 40.84 9.9K
10:06 40.89 40.92 40.85 40.85 10.7K
10:07 40.81 40.84 40.81 40.82 2.4K
10:08 40.85 40.85 40.85 40.85 0.7K
10:09 40.82 40.82 40.82 40.82 0.2K
10:11 40.77 40.77 40.77 40.77 1.5K
10:13 40.77 40.78 40.77 40.78 1.8K
10:16 40.81 40.81 40.79 40.81 0.9K
10:17 40.81 40.82 40.79 40.79 4.1K
10:18 40.79 40.79 40.76 40.79 3.4K
10:19 40.81 40.81 40.76 40.76 16.9K
10:20 40.74 40.77 40.62 40.62 74.7K
10:21 40.62 40.69 40.61 40.66 14.9K
10:22 40.67 40.69 40.67 40.69 3.9K
10:23 40.69 40.69 40.69 40.69 0.2K
10:24 40.67 40.75 40.67 40.75 3.8K
10:26 40.76 40.76 40.76 40.76 1.5K
10:28 40.73 40.73 40.72 40.72 0.4K
10:29 40.72 40.72 40.70 40.72 2.6K
10:31 40.72 40.72 40.66 40.66 3.1K
10:32 40.61 40.65 40.61 40.65 1.7K
10:33 40.66 40.71 40.66 40.71 11.0K
10:34 40.71 40.73 40.71 40.73 3.7K
10:35 40.68 40.68 40.66 40.66 1.5K
10:36 40.66 40.66 40.61 40.61 2.8K
10:37 40.64 40.64 40.64 40.64 0.2K
10:38 40.62 40.63 40.62 40.63 0.4K
10:39 40.61 40.61 40.60 40.60 0.9K
10:40 40.58 40.60 40.58 40.60 1.0K
10:41 40.58 40.61 40.58 40.61 1.5K
10:42 40.61 40.63 40.61 40.63 1.4K
10:43 40.63 40.64 40.63 40.64 0.7K
10:44 40.64 40.73 40.62 40.73 6.7K
10:45 40.73 40.73 40.70 40.70 3.2K
10:46 40.69 40.69 40.69 40.69 1.0K
10:47 40.69 40.69 40.69 40.69 0.2K
10:48 40.70 40.70 40.70 40.70 1.2K
10:52 40.68 40.69 40.68 40.69 1.3K
10:53 40.73 40.73 40.73 40.73 0.8K
10:54 40.73 40.75 40.73 40.73 1.8K
10:55 40.75 40.76 40.75 40.76 1.1K
10:57 40.77 40.79 40.77 40.79 2.4K
10:58 40.82 40.85 40.82 40.85 1.4K
11:00 40.80 40.80 40.78 40.78 3.0K
11:02 40.77 40.77 40.77 40.77 1.0K
11:06 40.77 40.79 40.77 40.79 1.6K
11:07 40.79 40.79 40.79 40.79 2.1K
11:09 40.76 40.76 40.75 40.74 2.9K
11:10 40.75 40.75 40.75 40.75 1.0K
11:11 40.73 40.73 40.73 40.73 0.5K
11:12 40.76 40.78 40.76 40.78 0.6K
11:13 40.77 40.77 40.77 40.77 0.4K
11:14 40.75 40.75 40.75 40.74 0.6K
11:15 40.75 40.75 40.72 40.72 0.5K
11:17 40.73 40.74 40.72 40.74 1.4K
11:18 40.75 40.75 40.75 40.75 0.6K
11:21 40.71 40.71 40.69 40.69 1.7K
11:22 40.72 40.72 40.72 40.72 1.9K
11:23 40.74 40.74 40.74 40.74 0.4K
11:24 40.73 40.73 40.73 40.73 0.8K
11:25 40.73 40.73 40.73 40.73 1.9K
11:26 40.72 40.72 40.72 40.72 0.1K
11:27 40.71 40.72 40.71 40.71 1.6K
11:28 40.71 40.73 40.71 40.73 1.8K
11:29 40.72 40.72 40.71 40.71 1.1K
11:30 40.69 40.69 40.69 40.69 0.2K
11:31 40.69 40.69 40.69 40.69 0.9K
11:32 40.71 40.71 40.71 40.71 0.9K
11:33 40.73 40.73 40.73 40.73 0.4K
11:34 40.74 40.74 40.74 40.74 0.9K
11:35 40.74 40.74 40.74 40.74 0.7K
11:36 40.77 40.77 40.77 40.77 1.1K
11:37 40.79 40.80 40.79 40.80 0.3K
11:38 40.82 40.82 40.82 40.82 0.3K
11:39 40.84 40.84 40.84 40.84 0.3K
11:40 40.83 40.83 40.83 40.83 0.9K
11:41 40.84 40.84 40.84 40.84 0.6K
11:44 40.82 40.82 40.82 40.82 1.9K
11:46 40.86 40.86 40.85 40.85 1.8K
11:51 40.83 40.84 40.83 40.84 1.8K
11:52 40.84 40.84 40.84 40.84 0.2K
11:53 40.82 40.82 40.81 40.81 2.8K
11:54 40.81 40.85 40.81 40.85 3.2K
11:57 40.88 40.89 40.88 40.89 2.2K
11:59 40.85 40.85 40.85 40.85 0.3K
12:00 40.86 40.86 40.86 40.86 0.7K
12:01 40.85 40.85 40.85 40.85 0.6K
12:02 40.85 40.85 40.85 40.85 0.1K
12:03 40.85 40.85 40.84 40.84 0.5K
12:04 40.87 40.87 40.87 40.87 0.6K
12:06 40.85 40.87 40.85 40.87 0.4K
12:07 40.87 40.87 40.87 40.87 0.5K
12:08 40.87 40.87 40.87 40.87 0.2K
12:09 40.88 40.88 40.85 40.85 1.8K
12:12 40.86 40.86 40.85 40.85 0.4K
12:13 40.85 40.85 40.85 40.85 2.8K
12:15 40.84 40.84 40.84 40.84 0.2K
12:16 40.86 40.87 40.86 40.87 2.2K
12:18 40.88 40.88 40.88 40.88 0.3K
12:19 40.86 40.86 40.86 40.86 2.0K
12:20 40.89 40.89 40.89 40.89 0.7K
12:22 40.89 40.91 40.86 40.86 5.8K
12:24 40.85 40.85 40.85 40.85 0.6K
12:27 40.85 40.85 40.84 40.84 0.5K
12:28 40.85 40.85 40.85 40.85 0.8K
12:29 40.85 40.85 40.85 40.85 1.6K
12:32 40.85 40.87 40.85 40.87 1.1K
12:33 40.88 40.88 40.88 40.88 0.8K
12:35 40.90 40.90 40.90 40.90 0.4K
12:38 40.92 40.92 40.91 40.91 0.4K
12:39 40.91 40.91 40.91 40.91 0.5K
12:41 40.91 40.91 40.89 40.89 0.9K
12:42 40.89 40.89 40.89 40.89 1.6K
12:44 40.88 40.88 40.88 40.88 0.6K
12:46 40.89 40.89 40.89 40.89 0.4K
12:48 40.89 40.89 40.89 40.89 0.6K
12:49 40.84 40.84 40.82 40.82 4.5K
12:50 40.81 40.81 40.81 40.81 1.8K
12:54 40.80 40.81 40.80 40.81 15.7K
12:55 40.81 40.81 40.81 40.81 12.1K
12:56 40.80 40.80 40.79 40.80 8.0K
12:57 40.82 40.84 40.79 40.79 19.8K
12:59 40.79 40.79 40.79 40.78 0.2K
13:01 40.79 40.79 40.79 40.78 0.5K
13:02 40.77 40.78 40.77 40.78 1.9K
13:04 40.79 40.81 40.79 40.81 23.0K
13:05 40.82 40.82 40.82 40.82 0.8K
13:07 40.81 40.81 40.79 40.80 0.9K
13:08 40.80 40.80 40.80 40.80 0.4K
13:09 40.80 40.80 40.80 40.80 0.6K
13:10 40.78 40.79 40.72 40.72 4.4K
13:11 40.73 40.73 40.70 40.70 1.2K
13:13 40.69 40.70 40.69 40.70 1.1K
13:14 40.70 40.71 40.68 40.68 0.8K
13:15 40.69 40.70 40.69 40.70 1.4K
13:16 40.71 40.71 40.69 40.70 0.8K
13:17 40.70 40.70 40.70 40.70 0.3K
13:18 40.69 40.69 40.68 40.68 3.1K
13:19 40.68 40.68 40.68 40.67 0.2K
13:20 40.66 40.73 40.65 40.73 9.1K
13:21 40.74 40.74 40.74 40.74 0.1K
13:22 40.74 40.74 40.73 40.74 3.1K
13:23 40.77 40.77 40.77 40.77 0.5K
13:24 40.77 40.77 40.77 40.77 1.0K
13:25 40.76 40.76 40.74 40.74 1.6K
13:26 40.75 40.75 40.75 40.75 0.5K
13:27 40.73 40.74 40.73 40.74 2.6K
13:28 40.72 40.74 40.72 40.74 0.3K
13:29 40.74 40.75 40.74 40.75 0.7K
13:30 40.74 40.74 40.74 40.74 0.3K
13:31 40.74 40.74 40.74 40.74 0.1K
13:32 40.74 40.74 40.72 40.73 0.5K
13:33 40.74 40.75 40.74 40.75 3.0K
13:35 40.75 40.75 40.74 40.75 0.8K
13:36 40.77 40.78 40.77 40.77 2.1K
13:37 40.77 40.77 40.75 40.75 1.2K
13:39 40.75 40.75 40.75 40.75 0.2K
13:40 40.76 40.76 40.76 40.76 2.6K
13:42 40.74 40.74 40.74 40.74 0.8K
13:43 40.74 40.75 40.74 40.75 0.9K
13:44 40.76 40.76 40.76 40.76 0.5K
13:45 40.74 40.74 40.74 40.74 1.0K
13:47 40.73 40.73 40.69 40.69 2.6K
13:48 40.67 40.69 40.67 40.69 0.8K
13:49 40.70 40.70 40.69 40.69 0.9K
13:50 40.69 40.69 40.67 40.67 0.4K
13:51 40.67 40.69 40.67 40.69 0.7K
13:52 40.72 40.72 40.72 40.72 3.4K
13:53 40.75 40.75 40.73 40.73 2.1K
13:55 40.74 40.74 40.72 40.72 0.4K
13:56 40.73 40.73 40.73 40.73 0.3K
13:57 40.69 40.69 40.69 40.69 1.3K
13:58 40.65 40.65 40.62 40.62 1.3K
14:00 40.62 40.62 40.62 40.62 1.7K
14:01 40.59 40.59 40.59 40.59 1.0K
14:03 40.60 40.60 40.60 40.60 2.0K
14:06 40.59 40.59 40.54 40.54 1.5K
14:07 40.51 40.51 40.51 40.51 0.8K
14:08 40.49 40.49 40.48 40.48 0.9K
14:10 40.48 40.48 40.48 40.48 1.1K
14:11 40.47 40.47 40.46 40.46 0.6K
14:12 40.45 40.45 40.45 40.45 0.3K
14:13 40.46 40.46 40.46 40.46 0.7K
14:14 40.44 40.44 40.44 40.44 1.0K
14:15 40.44 40.44 40.44 40.44 0.3K
14:16 40.44 40.44 40.43 40.43 0.5K
14:17 40.43 40.52 40.43 40.52 4.2K
14:19 40.50 40.50 40.50 40.50 0.7K
14:20 40.48 40.48 40.48 40.48 0.1K
14:21 40.47 40.47 40.46 40.46 0.9K
14:22 40.44 40.44 40.44 40.44 0.2K
14:23 40.47 40.48 40.47 40.48 1.8K
14:24 40.48 40.51 40.48 40.51 2.4K
14:26 40.54 40.54 40.54 40.54 0.9K
14:28 40.56 40.56 40.56 40.56 0.8K
14:29 40.53 40.55 40.53 40.55 2.1K
14:30 40.53 40.53 40.53 40.53 0.2K
14:31 40.52 40.53 40.52 40.52 1.5K
14:33 40.52 40.52 40.52 40.52 0.2K
14:34 40.51 40.51 40.51 40.51 2.8K
14:35 40.52 40.52 40.52 40.52 0.4K
14:36 40.50 40.50 40.50 40.50 0.4K
14:37 40.49 40.49 40.49 40.49 0.9K
14:39 40.46 40.46 40.44 40.44 2.0K
14:40 40.44 40.44 40.44 40.44 1.1K
14:41 40.43 40.43 40.43 40.43 0.4K
14:42 40.43 40.44 40.43 40.43 1.4K
14:43 40.42 40.42 40.41 40.41 0.5K
14:44 40.40 40.40 40.40 40.40 0.6K
14:45 40.41 40.41 40.41 40.41 0.4K
14:47 40.40 40.40 40.40 40.40 0.1K
14:48 40.40 40.42 40.40 40.42 1.1K
14:49 40.42 40.42 40.42 40.42 1.0K
14:51 40.40 40.40 40.40 40.40 0.7K
14:52 40.41 40.42 40.41 40.42 2.1K
14:53 40.41 40.41 40.41 40.41 0.3K
14:54 40.40 40.40 40.40 40.40 1.7K
14:55 40.38 40.38 40.38 40.38 0.7K
14:56 40.38 40.38 40.38 40.38 1.2K
14:57 40.36 40.36 40.36 40.36 0.4K
14:58 40.37 40.37 40.36 40.36 1.5K
14:59 40.37 40.37 40.35 40.36 1.4K
15:01 40.36 40.36 40.36 40.36 0.5K
15:02 40.34 40.36 40.34 40.36 4.0K
15:04 40.38 40.40 40.38 40.40 1.1K
15:06 40.39 40.39 40.39 40.39 1.9K
15:07 40.40 40.40 40.39 40.39 1.3K
15:09 40.38 40.38 40.38 40.38 1.6K
15:11 40.38 40.38 40.38 40.38 1.6K
15:12 40.41 40.41 40.41 40.41 0.6K
15:14 40.42 40.42 40.42 40.42 0.1K
15:15 40.43 40.43 40.43 40.43 1.7K
15:16 40.43 40.43 40.43 40.43 1.2K
15:18 40.43 40.43 40.43 40.43 0.2K
15:19 40.43 40.44 40.43 40.44 1.9K
15:21 40.42 40.42 40.41 40.41 4.8K
15:22 40.41 40.41 40.39 40.39 1.9K
15:23 40.39 40.39 40.38 40.38 1.6K
15:24 40.38 40.38 40.38 40.38 1.2K
15:26 40.36 40.37 40.36 40.36 3.0K
15:27 40.35 40.35 40.31 40.32 2.9K
15:28 40.32 40.32 40.31 40.31 0.5K
15:29 40.32 40.33 40.31 40.33 3.4K
15:30 40.29 40.29 40.28 40.28 4.5K
15:31 40.27 40.27 40.23 40.23 2.9K
15:32 40.21 40.24 40.20 40.24 7.0K
15:33 40.26 40.26 40.26 40.26 3.6K
15:34 40.25 40.25 40.23 40.24 4.5K
15:35 40.25 40.25 40.25 40.25 2.1K
15:36 40.24 40.24 40.23 40.23 2.8K
15:37 40.23 40.29 40.23 40.28 5.0K
15:39 40.26 40.26 40.26 40.26 1.6K
15:40 40.25 40.25 40.21 40.23 9.9K
15:41 40.23 40.23 40.23 40.23 0.4K
15:42 40.23 40.25 40.23 40.23 5.9K
15:43 40.23 40.23 40.23 40.23 2.0K
15:44 40.24 40.24 40.23 40.23 0.7K
15:45 40.22 40.22 40.20 40.20 3.1K
15:46 40.19 40.20 40.19 40.20 3.0K
15:47 40.20 40.21 40.20 40.21 2.8K
15:48 40.20 40.20 40.17 40.19 5.7K
15:49 40.18 40.18 40.16 40.17 3.6K
15:50 40.19 40.20 40.15 40.15 12.5K
15:51 40.16 40.19 40.16 40.17 7.4K
15:52 40.16 40.16 40.16 40.16 2.2K
15:53 40.18 40.18 40.16 40.16 3.5K
15:54 40.18 40.19 40.17 40.19 7.4K
15:55 40.18 40.26 40.18 40.26 13.3K
15:56 40.26 40.28 40.25 40.27 12.1K
15:57 40.29 40.30 40.29 40.30 7.3K
15:58 40.29 40.32 40.27 40.32 20.2K
15:59 40.31 40.31 40.22 40.22 311.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar