Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
41.39
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.38 39.38 39.26 39.34 8.4K
09:32 39.35 39.35 39.27 39.27 0.7K
09:33 39.35 39.35 39.35 39.35 1.9K
09:34 39.36 39.36 39.36 39.35 0.1K
09:36 39.39 39.39 39.39 39.39 0.2K
09:37 39.44 39.44 39.44 39.44 1.1K
09:40 39.48 39.48 39.47 39.47 1.6K
09:41 39.55 39.56 39.55 39.56 1.0K
09:42 39.50 39.50 39.50 39.50 1.0K
09:43 39.46 39.48 39.46 39.46 4.3K
09:44 39.49 39.49 39.47 39.47 0.5K
09:45 39.49 39.50 39.47 39.47 2.3K
09:46 39.47 39.47 39.47 39.47 0.2K
09:47 39.46 39.46 39.45 39.45 3.4K
09:48 39.43 39.43 39.43 39.43 1.1K
09:49 39.43 39.43 39.43 39.42 0.4K
09:50 39.41 39.43 39.41 39.42 0.6K
09:52 39.41 39.41 39.41 39.41 0.5K
09:53 39.40 39.40 39.40 39.40 0.2K
09:54 39.40 39.40 39.40 39.40 0.4K
09:55 39.42 39.42 39.42 39.42 0.4K
09:56 39.41 39.41 39.38 39.38 1.5K
09:58 39.40 39.40 39.40 39.40 0.5K
09:59 39.44 39.44 39.44 39.44 1.2K
10:02 39.43 39.43 39.43 39.43 0.5K
10:04 39.34 39.34 39.34 39.34 0.3K
10:05 39.31 39.31 39.27 39.27 1.7K
10:08 39.13 39.13 39.13 39.13 0.3K
10:09 39.10 39.10 39.05 39.05 3.2K
10:11 39.10 39.13 39.10 39.13 1.1K
10:12 39.12 39.16 39.12 39.16 1.7K
10:13 39.16 39.16 39.16 39.16 1.6K
10:14 39.18 39.18 39.18 39.18 0.2K
10:15 39.15 39.15 39.15 39.15 1.3K
10:16 39.17 39.17 39.13 39.13 1.8K
10:17 39.11 39.11 39.11 39.11 0.5K
10:18 39.13 39.13 39.13 39.13 1.7K
10:23 39.08 39.11 39.06 39.11 2.3K
10:24 39.11 39.11 39.11 39.11 2.1K
10:26 39.12 39.13 39.11 39.11 1.0K
10:29 39.14 39.16 39.14 39.16 2.2K
10:30 39.11 39.13 39.11 39.13 0.6K
10:31 39.14 39.14 39.14 39.14 1.6K
10:33 39.11 39.11 39.11 39.11 0.4K
10:34 39.12 39.12 39.10 39.10 1.0K
10:35 39.09 39.09 39.09 39.09 1.3K
10:36 39.11 39.12 39.11 39.12 2.6K
10:37 39.11 39.11 39.08 39.08 7.8K
10:40 39.05 39.05 39.05 39.05 0.6K
10:41 39.04 39.04 39.00 39.03 2.2K
10:42 39.00 39.00 39.00 39.00 3.8K
10:43 38.97 38.97 38.97 38.97 0.5K
10:44 38.96 38.97 38.95 38.97 5.3K
10:46 38.97 38.97 38.97 38.97 3.0K
10:48 39.03 39.03 39.03 39.03 0.5K
10:50 39.07 39.07 39.07 39.07 0.3K
10:51 39.03 39.03 39.00 39.00 1.9K
10:54 38.97 38.97 38.97 38.97 0.6K
10:55 38.95 38.95 38.95 38.95 0.8K
10:56 38.94 38.94 38.94 38.94 1.3K
10:57 38.96 38.96 38.96 38.96 0.8K
10:58 38.96 38.96 38.96 38.96 0.4K
10:59 38.97 38.97 38.97 38.97 0.1K
11:00 38.94 38.94 38.92 38.92 1.9K
11:02 38.90 38.92 38.90 38.92 1.2K
11:04 38.90 38.90 38.90 38.90 2.1K
11:05 38.86 38.86 38.86 38.86 0.6K
11:06 38.83 38.83 38.83 38.83 0.8K
11:07 38.85 38.85 38.85 38.85 1.8K
11:10 38.86 38.86 38.86 38.86 0.6K
11:11 38.83 38.83 38.83 38.83 1.3K
11:14 38.88 38.88 38.88 38.88 2.4K
11:15 38.92 38.92 38.92 38.92 2.1K
11:21 38.92 38.93 38.92 38.93 1.6K
11:26 38.95 38.95 38.95 38.95 0.9K
11:27 38.97 38.97 38.97 38.97 0.7K
11:28 38.96 38.96 38.96 38.96 0.7K
11:29 38.96 38.96 38.96 38.96 0.2K
11:30 38.94 38.95 38.94 38.95 1.3K
11:31 38.93 38.93 38.93 38.93 0.5K
11:34 38.94 38.94 38.94 38.94 1.0K
11:37 38.93 38.95 38.93 38.95 0.8K
11:38 38.94 38.94 38.94 38.94 1.1K
11:42 38.98 38.98 38.98 38.98 0.6K
11:43 38.98 38.98 38.98 38.98 0.4K
11:44 38.94 38.94 38.94 38.94 1.2K
11:46 38.96 38.96 38.94 38.94 2.1K
11:48 38.95 38.95 38.95 38.95 0.3K
11:50 38.96 38.96 38.96 38.96 2.0K
11:54 38.98 38.98 38.98 38.98 0.2K
11:56 39.00 39.00 39.00 39.00 0.6K
11:57 39.00 39.00 39.00 39.00 0.4K
11:59 39.04 39.04 39.04 39.04 2.1K
12:00 39.02 39.05 39.02 39.05 1.5K
12:07 39.03 39.03 39.03 39.03 0.6K
12:11 39.00 39.00 39.00 39.00 1.6K
12:15 38.99 38.99 38.99 38.99 0.7K
12:17 38.98 38.98 38.98 38.98 1.2K
12:22 39.01 39.01 39.01 39.01 1.7K
12:24 38.97 38.97 38.97 38.97 1.1K
12:30 38.96 38.96 38.96 38.96 0.3K
12:32 38.97 38.97 38.97 38.97 5.5K
12:35 39.08 39.08 39.06 39.07 1.8K
12:36 39.07 39.07 39.07 39.07 1.0K
12:38 39.10 39.10 39.10 39.10 0.8K
12:39 39.10 39.10 39.10 39.10 0.4K
12:40 39.10 39.10 39.10 39.10 0.6K
12:41 39.09 39.13 39.07 39.13 8.1K
12:44 39.14 39.14 39.14 39.14 0.5K
12:46 39.16 39.16 39.16 39.16 0.3K
12:48 39.18 39.18 39.18 39.18 1.9K
12:52 39.22 39.24 39.22 39.24 5.7K
12:59 39.17 39.17 39.17 39.17 2.7K
13:02 39.12 39.12 39.12 39.12 1.7K
13:06 39.15 39.15 39.15 39.15 1.3K
13:12 39.18 39.20 39.18 39.20 1.6K
13:17 39.22 39.25 39.22 39.25 3.7K
13:22 39.29 39.29 39.29 39.29 0.9K
13:23 39.33 39.33 39.32 39.32 1.7K
13:24 39.22 39.22 39.22 39.22 3.2K
13:25 39.26 39.26 39.26 39.26 0.8K
13:27 39.27 39.27 39.27 39.27 3.2K
13:34 39.21 39.21 39.21 39.21 0.4K
13:36 39.20 39.20 39.20 39.20 1.5K
13:37 39.23 39.25 39.23 39.25 2.1K
13:39 39.26 39.26 39.26 39.26 0.5K
13:42 39.27 39.27 39.27 39.27 1.0K
13:43 39.27 39.27 39.27 39.27 1.2K
13:44 39.31 39.31 39.31 39.30 0.1K
13:45 39.30 39.31 39.30 39.31 1.1K
13:46 39.32 39.32 39.32 39.32 1.3K
13:50 39.32 39.32 39.32 39.32 3.0K
13:56 39.36 39.36 39.35 39.35 4.8K
13:59 39.33 39.35 39.33 39.35 0.5K
14:01 39.33 39.33 39.33 39.33 1.2K
14:03 39.33 39.33 39.32 39.32 1.1K
14:05 39.34 39.35 39.34 39.35 2.7K
14:07 39.36 39.36 39.36 39.36 0.8K
14:11 39.39 39.39 39.39 39.39 2.7K
14:12 39.40 39.40 39.40 39.40 1.4K
14:14 39.41 39.44 39.41 39.44 2.1K
14:16 39.43 39.43 39.43 39.43 1.3K
14:19 39.40 39.41 39.40 39.41 0.9K
14:20 39.40 39.41 39.40 39.41 0.8K
14:21 39.39 39.39 39.39 39.39 0.8K
14:23 39.34 39.34 39.34 39.34 1.1K
14:24 39.32 39.32 39.32 39.32 1.5K
14:26 39.36 39.36 39.36 39.36 1.5K
14:30 39.43 39.43 39.43 39.43 4.9K
14:32 39.45 39.45 39.43 39.43 2.8K
14:34 39.49 39.49 39.47 39.47 3.3K
14:37 39.48 39.48 39.48 39.48 1.8K
14:38 39.48 39.48 39.48 39.48 1.9K
14:42 39.43 39.43 39.43 39.43 0.3K
14:43 39.44 39.44 39.44 39.44 0.5K
14:44 39.43 39.43 39.43 39.43 0.2K
14:45 39.44 39.45 39.44 39.45 1.8K
14:48 39.47 39.47 39.47 39.47 0.2K
14:49 39.45 39.45 39.45 39.45 2.7K
14:53 39.46 39.46 39.46 39.46 0.1K
14:54 39.45 39.45 39.43 39.43 1.8K
14:55 39.44 39.45 39.44 39.45 1.7K
14:59 39.44 39.44 39.44 39.44 0.6K
15:00 39.43 39.43 39.43 39.43 0.6K
15:02 39.46 39.49 39.46 39.49 3.0K
15:03 39.51 39.52 39.45 39.45 3.3K
15:07 39.52 39.52 39.52 39.52 0.8K
15:11 39.55 39.55 39.55 39.55 0.6K
15:12 39.53 39.53 39.53 39.53 3.1K
15:14 39.54 39.54 39.54 39.54 0.6K
15:16 39.55 39.56 39.55 39.56 1.9K
15:18 39.56 39.56 39.56 39.56 0.3K
15:19 39.58 39.58 39.58 39.58 0.5K
15:20 39.57 39.57 39.57 39.57 0.2K
15:21 39.58 39.58 39.53 39.53 2.2K
15:22 39.52 39.52 39.50 39.50 0.7K
15:23 39.49 39.49 39.49 39.49 0.2K
15:24 39.46 39.46 39.45 39.45 2.4K
15:25 39.48 39.49 39.48 39.49 2.0K
15:27 39.50 39.52 39.50 39.52 1.1K
15:29 39.51 39.51 39.51 39.51 0.8K
15:31 39.49 39.50 39.49 39.49 1.6K
15:32 39.50 39.50 39.50 39.49 0.5K
15:33 39.52 39.52 39.52 39.52 0.8K
15:34 39.53 39.55 39.53 39.55 1.9K
15:36 39.53 39.53 39.51 39.51 1.9K
15:37 39.51 39.51 39.51 39.51 1.5K
15:38 39.56 39.59 39.56 39.57 8.2K
15:39 39.57 39.57 39.57 39.57 1.7K
15:40 39.58 39.58 39.58 39.58 0.9K
15:41 39.57 39.57 39.56 39.56 0.5K
15:42 39.56 39.57 39.56 39.57 1.8K
15:43 39.55 39.55 39.55 39.55 0.2K
15:44 39.57 39.57 39.57 39.57 0.5K
15:45 39.55 39.55 39.55 39.55 1.4K
15:46 39.55 39.55 39.55 39.55 1.2K
15:47 39.52 39.52 39.52 39.52 2.5K
15:48 39.52 39.54 39.52 39.54 1.3K
15:49 39.54 39.54 39.54 39.54 0.9K
15:50 39.58 39.61 39.58 39.60 10.7K
15:51 39.60 39.60 39.60 39.60 3.2K
15:52 39.65 39.65 39.65 39.65 1.4K
15:53 39.66 39.67 39.66 39.66 3.6K
15:54 39.66 39.68 39.66 39.68 1.6K
15:55 39.69 39.70 39.68 39.68 9.3K
15:56 39.70 39.71 39.70 39.71 4.9K
15:57 39.72 39.72 39.70 39.72 6.7K
15:58 39.72 39.75 39.72 39.72 18.5K
15:59 39.76 39.77 39.74 39.74 96.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar