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 4.3K
09:39 39.99 39.99 39.99 39.99 0.2K
09:40 39.93 39.93 39.87 39.87 3.0K
09:42 39.85 39.86 39.85 39.86 1.5K
09:43 39.95 39.95 39.95 39.95 0.5K
09:45 39.81 39.81 39.74 39.74 1.9K
09:46 39.81 39.81 39.81 39.81 3.5K
09:48 39.82 39.82 39.82 39.82 1.4K
09:49 39.81 39.83 39.80 39.80 1.5K
09:50 39.80 39.80 39.80 39.80 1.2K
09:52 39.73 39.73 39.73 39.73 0.2K
09:54 39.66 39.66 39.66 39.66 0.4K
09:55 39.63 39.63 39.62 39.62 2.0K
09:57 39.60 39.60 39.57 39.57 0.8K
10:00 39.54 39.57 39.54 39.57 0.7K
10:01 39.58 39.60 39.56 39.60 0.8K
10:02 39.62 39.68 39.62 39.67 0.9K
10:03 39.67 39.67 39.67 39.67 0.1K
10:04 39.64 39.64 39.64 39.64 0.9K
10:06 39.62 39.62 39.62 39.62 0.8K
10:07 39.62 39.62 39.62 39.62 0.4K
10:08 39.61 39.67 39.61 39.67 1.0K
10:09 39.66 39.66 39.66 39.66 0.3K
10:10 39.71 39.71 39.69 39.71 1.8K
10:11 39.68 39.68 39.68 39.68 0.6K
10:12 39.69 39.69 39.69 39.69 1.1K
10:13 39.71 39.71 39.71 39.71 0.5K
10:14 39.68 39.68 39.64 39.64 1.1K
10:15 39.63 39.64 39.63 39.64 0.7K
10:16 39.64 39.64 39.64 39.64 0.6K
10:19 39.63 39.66 39.63 39.66 1.2K
10:21 39.61 39.61 39.61 39.61 0.4K
10:22 39.63 39.63 39.63 39.63 0.9K
10:25 39.63 39.66 39.62 39.65 1.5K
10:26 39.67 39.67 39.66 39.66 0.7K
10:27 39.69 39.70 39.69 39.69 2.2K
10:29 39.72 39.72 39.72 39.72 0.4K
10:30 39.73 39.75 39.73 39.75 0.9K
10:31 39.70 39.72 39.66 39.68 3.1K
10:34 39.68 39.68 39.68 39.68 0.8K
10:35 39.68 39.68 39.68 39.68 0.3K
10:37 39.68 39.68 39.68 39.67 0.3K
10:38 39.68 39.68 39.68 39.67 1.4K
10:41 39.70 39.70 39.70 39.70 1.2K
10:43 39.71 39.71 39.71 39.71 0.5K
10:45 39.68 39.70 39.68 39.70 1.2K
10:46 39.72 39.72 39.72 39.72 0.6K
10:47 39.75 39.75 39.75 39.75 0.5K
10:48 39.75 39.79 39.75 39.79 1.0K
10:49 39.77 39.77 39.77 39.77 0.2K
10:50 39.79 39.79 39.79 39.79 0.4K
10:51 39.76 39.76 39.76 39.76 0.6K
10:55 39.78 39.80 39.78 39.80 2.9K
10:56 39.80 39.82 39.80 39.82 1.6K
10:59 39.79 39.79 39.79 39.79 0.7K
11:00 39.80 39.80 39.80 39.80 0.6K
11:01 39.79 39.79 39.77 39.77 0.4K
11:02 39.77 39.78 39.76 39.78 4.6K
11:03 39.78 39.78 39.78 39.78 0.8K
11:04 39.77 39.78 39.77 39.78 1.2K
11:08 39.74 39.74 39.74 39.74 2.0K
11:12 39.67 39.67 39.66 39.66 1.7K
11:14 39.64 39.64 39.64 39.64 0.7K
11:16 39.64 39.64 39.63 39.63 0.8K
11:18 39.62 39.62 39.62 39.62 0.6K
11:19 39.62 39.62 39.62 39.62 0.8K
11:20 39.61 39.61 39.61 39.61 0.7K
11:21 39.59 39.61 39.59 39.61 1.1K
11:22 39.62 39.62 39.62 39.62 0.5K
11:24 39.60 39.60 39.60 39.60 1.7K
11:25 39.59 39.59 39.59 39.59 0.3K
11:27 39.57 39.57 39.57 39.57 0.3K
11:29 39.57 39.59 39.57 39.59 1.5K
11:30 39.61 39.61 39.61 39.61 0.8K
11:31 39.57 39.57 39.57 39.57 1.5K
11:35 39.59 39.61 39.59 39.61 1.3K
11:36 39.64 39.70 39.64 39.70 10.0K
11:38 39.69 39.69 39.69 39.69 0.3K
11:39 39.69 39.69 39.69 39.69 2.2K
11:42 39.72 39.72 39.72 39.72 0.2K
11:43 39.73 39.73 39.73 39.73 0.7K
11:45 39.72 39.72 39.72 39.72 1.6K
11:48 39.65 39.65 39.65 39.65 1.6K
11:51 39.64 39.64 39.64 39.64 1.0K
11:53 39.62 39.62 39.62 39.62 0.6K
11:54 39.62 39.62 39.62 39.62 0.9K
11:58 39.62 39.62 39.62 39.62 1.1K
12:00 39.63 39.63 39.62 39.63 1.7K
12:03 39.64 39.64 39.64 39.64 0.9K
12:06 39.64 39.64 39.64 39.64 0.3K
12:07 39.62 39.62 39.62 39.62 1.1K
12:10 39.61 39.61 39.61 39.61 0.7K
12:11 39.61 39.62 39.61 39.62 1.3K
12:14 39.60 39.60 39.58 39.58 2.0K
12:15 39.56 39.56 39.56 39.56 0.9K
12:17 39.53 39.53 39.53 39.53 0.3K
12:18 39.53 39.53 39.53 39.53 1.6K
12:19 39.53 39.53 39.53 39.53 0.3K
12:20 39.54 39.54 39.54 39.54 0.8K
12:21 39.55 39.55 39.53 39.53 1.4K
12:23 39.57 39.58 39.57 39.58 0.7K
12:24 39.58 39.58 39.57 39.57 0.9K
12:25 39.55 39.55 39.53 39.53 1.2K
12:26 39.53 39.53 39.53 39.53 0.2K
12:27 39.54 39.54 39.54 39.54 0.3K
12:30 39.51 39.51 39.51 39.51 0.5K
12:31 39.53 39.53 39.53 39.53 0.9K
12:32 39.54 39.54 39.54 39.54 0.5K
12:35 39.54 39.54 39.54 39.54 0.5K
12:36 39.52 39.52 39.50 39.50 1.8K
12:38 39.51 39.51 39.51 39.51 1.3K
12:43 39.48 39.48 39.44 39.44 2.5K
12:46 39.42 39.42 39.42 39.42 0.1K
12:47 39.46 39.46 39.44 39.44 1.2K
12:48 39.46 39.46 39.46 39.46 0.6K
12:49 39.49 39.49 39.47 39.47 2.1K
12:50 39.53 39.53 39.53 39.53 0.1K
12:52 39.50 39.50 39.50 39.50 1.6K
12:53 39.44 39.44 39.44 39.44 1.0K
12:54 39.42 39.42 39.42 39.42 0.7K
12:57 39.46 39.46 39.46 39.46 0.9K
12:59 39.47 39.53 39.46 39.53 3.1K
13:00 39.52 39.57 39.52 39.57 6.7K
13:02 39.58 39.58 39.58 39.58 4.2K
13:03 39.57 39.57 39.55 39.55 5.1K
13:04 39.57 39.63 39.56 39.63 4.6K
13:05 39.66 39.68 39.66 39.68 2.7K
13:06 39.67 39.73 39.67 39.73 11.1K
13:07 39.63 39.63 39.63 39.63 3.5K
13:08 39.63 39.63 39.57 39.57 2.4K
13:10 39.55 39.55 39.55 39.55 1.8K
13:12 39.45 39.49 39.45 39.49 2.7K
13:13 39.54 39.54 39.54 39.54 4.4K
13:14 39.57 39.57 39.57 39.57 1.9K
13:15 39.57 39.57 39.57 39.57 1.0K
13:16 39.51 39.51 39.51 39.51 3.8K
13:20 39.52 39.52 39.52 39.52 0.3K
13:21 39.49 39.49 39.49 39.49 0.5K
13:22 39.50 39.50 39.46 39.46 0.4K
13:23 39.50 39.50 39.50 39.50 0.1K
13:24 39.50 39.50 39.50 39.49 0.2K
13:26 39.47 39.47 39.47 39.47 0.6K
13:29 39.49 39.49 39.49 39.49 1.0K
13:30 39.44 39.44 39.44 39.44 0.9K
13:33 39.40 39.40 39.40 39.40 0.6K
13:34 39.41 39.41 39.41 39.41 0.9K
13:36 39.44 39.46 39.44 39.46 0.8K
13:37 39.45 39.45 39.45 39.45 1.0K
13:40 39.44 39.44 39.44 39.44 1.9K
13:43 39.41 39.41 39.41 39.41 1.3K
13:44 39.43 39.43 39.43 39.43 0.2K
13:45 39.41 39.41 39.39 39.40 1.3K
13:46 39.43 39.43 39.43 39.43 2.2K
13:47 39.47 39.49 39.47 39.49 3.5K
13:48 39.50 39.51 39.50 39.51 1.7K
13:49 39.52 39.52 39.52 39.52 0.6K
13:50 39.52 39.52 39.52 39.52 0.4K
13:51 39.52 39.58 39.52 39.58 1.4K
13:52 39.58 39.58 39.58 39.58 1.5K
13:53 39.55 39.55 39.55 39.55 2.2K
13:55 39.47 39.47 39.47 39.47 0.2K
13:56 39.46 39.46 39.46 39.46 0.5K
13:57 39.47 39.47 39.47 39.47 0.4K
13:58 39.50 39.50 39.50 39.49 0.1K
14:00 39.49 39.49 39.49 39.49 0.6K
14:01 39.49 39.50 39.49 39.49 1.5K
14:02 39.53 39.53 39.53 39.53 1.7K
14:04 39.52 39.52 39.52 39.52 0.5K
14:05 39.48 39.48 39.48 39.48 1.1K
14:08 39.51 39.51 39.51 39.51 0.2K
14:09 39.52 39.52 39.50 39.52 2.3K
14:11 39.53 39.53 39.51 39.51 1.2K
14:12 39.52 39.54 39.52 39.54 1.4K
14:13 39.55 39.55 39.55 39.55 0.3K
14:15 39.56 39.56 39.56 39.56 0.1K
14:16 39.56 39.56 39.56 39.56 1.5K
14:17 39.60 39.60 39.58 39.58 1.1K
14:18 39.61 39.61 39.61 39.61 1.3K
14:19 39.60 39.60 39.60 39.60 2.2K
14:20 39.58 39.59 39.57 39.57 0.9K
14:21 39.55 39.55 39.55 39.55 0.4K
14:22 39.55 39.55 39.55 39.55 2.2K
14:25 39.56 39.56 39.56 39.56 0.4K
14:26 39.58 39.58 39.58 39.58 0.4K
14:27 39.62 39.62 39.62 39.62 0.1K
14:28 39.61 39.61 39.60 39.60 2.2K
14:31 39.55 39.55 39.55 39.55 0.6K
14:32 39.53 39.53 39.53 39.53 0.7K
14:35 39.52 39.52 39.52 39.52 1.1K
14:37 39.51 39.52 39.51 39.51 2.1K
14:40 39.48 39.49 39.48 39.49 0.9K
14:41 39.49 39.49 39.49 39.49 1.0K
14:42 39.50 39.51 39.50 39.51 0.8K
14:43 39.52 39.52 39.51 39.51 2.6K
14:45 39.53 39.53 39.53 39.53 0.3K
14:47 39.54 39.54 39.54 39.54 0.7K
14:49 39.57 39.59 39.57 39.58 1.0K
14:51 39.57 39.58 39.57 39.58 0.6K
14:52 39.59 39.59 39.57 39.57 0.3K
14:53 39.58 39.58 39.58 39.58 0.3K
14:54 39.57 39.59 39.57 39.59 2.9K
14:55 39.58 39.58 39.58 39.58 2.2K
14:56 39.52 39.52 39.51 39.51 2.4K
14:58 39.49 39.49 39.49 39.49 0.5K
14:59 39.50 39.50 39.49 39.50 1.7K
15:00 39.51 39.55 39.51 39.55 4.1K
15:01 39.55 39.55 39.55 39.55 0.2K
15:02 39.55 39.55 39.54 39.54 3.0K
15:03 39.52 39.54 39.52 39.54 3.2K
15:07 39.50 39.50 39.50 39.50 1.3K
15:08 39.52 39.52 39.52 39.52 1.8K
15:10 39.52 39.52 39.51 39.51 1.9K
15:12 39.50 39.50 39.50 39.50 0.6K
15:13 39.49 39.50 39.49 39.50 1.4K
15:14 39.50 39.51 39.50 39.51 1.8K
15:16 39.48 39.49 39.48 39.49 1.6K
15:17 39.50 39.50 39.50 39.50 1.4K
15:19 39.48 39.48 39.48 39.48 0.1K
15:20 39.47 39.50 39.47 39.50 3.5K
15:21 39.50 39.50 39.50 39.50 1.1K
15:22 39.50 39.50 39.50 39.50 0.7K
15:23 39.47 39.47 39.47 39.47 0.5K
15:24 39.50 39.50 39.50 39.50 1.4K
15:26 39.50 39.50 39.50 39.50 1.6K
15:27 39.50 39.51 39.50 39.51 2.2K
15:28 39.50 39.50 39.50 39.50 1.2K
15:29 39.49 39.49 39.49 39.49 2.8K
15:31 39.45 39.46 39.45 39.46 2.3K
15:34 39.46 39.47 39.46 39.47 1.0K
15:35 39.48 39.48 39.45 39.45 3.2K
15:36 39.45 39.45 39.45 39.45 1.2K
15:37 39.44 39.44 39.44 39.44 1.5K
15:39 39.43 39.44 39.43 39.44 0.9K
15:40 39.43 39.43 39.40 39.41 4.0K
15:41 39.43 39.43 39.41 39.41 2.8K
15:42 39.41 39.41 39.39 39.40 5.4K
15:44 39.40 39.40 39.40 39.40 2.6K
15:45 39.39 39.39 39.37 39.37 2.9K
15:46 39.34 39.34 39.34 39.34 2.8K
15:47 39.36 39.36 39.36 39.36 0.6K
15:48 39.36 39.37 39.36 39.37 1.1K
15:49 39.34 39.34 39.34 39.34 2.5K
15:50 39.39 39.39 39.32 39.33 8.9K
15:51 39.34 39.34 39.34 39.34 0.2K
15:52 39.34 39.34 39.34 39.34 2.9K
15:53 39.33 39.34 39.32 39.34 3.1K
15:55 39.36 39.48 39.36 39.48 15.5K
15:56 39.44 39.44 39.40 39.41 15.2K
15:57 39.38 39.38 39.36 39.36 12.4K
15:58 39.37 39.37 39.36 39.37 10.9K
15:59 39.35 39.37 39.34 39.34 187.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar