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 40.00 40.00 40.00 40.00 2.9K
09:31 40.10 40.10 39.86 39.86 0.6K
09:32 40.07 40.07 40.07 40.07 1.9K
09:35 40.17 40.17 40.17 40.17 0.1K
09:37 40.20 40.20 40.20 40.20 0.1K
09:38 40.19 40.20 40.19 40.20 1.2K
09:39 40.20 40.20 40.20 40.20 0.6K
09:40 40.19 40.19 40.19 40.19 0.8K
09:41 40.23 40.23 40.23 40.23 0.4K
09:42 40.10 40.10 40.10 40.10 0.2K
09:43 40.16 40.18 40.16 40.18 2.0K
09:45 40.22 40.22 40.16 40.16 3.6K
09:46 40.14 40.14 40.06 40.06 1.6K
09:49 40.19 40.19 40.19 40.19 0.7K
09:50 40.17 40.17 40.16 40.16 1.2K
09:51 40.14 40.14 40.09 40.09 0.9K
09:52 40.05 40.09 40.05 40.09 2.8K
10:00 40.04 40.04 40.01 40.01 1.4K
10:04 39.92 39.92 39.92 39.92 1.3K
10:10 39.86 39.86 39.86 39.86 0.2K
10:12 39.84 39.84 39.83 39.83 0.6K
10:13 39.83 39.83 39.83 39.83 1.4K
10:15 39.84 39.84 39.82 39.82 2.4K
10:18 39.84 39.84 39.84 39.84 1.5K
10:21 39.78 39.78 39.78 39.78 0.1K
10:22 39.80 39.80 39.80 39.80 1.7K
10:23 39.72 39.72 39.72 39.72 2.0K
10:25 39.66 39.66 39.66 39.66 1.2K
10:26 39.66 39.66 39.66 39.66 0.4K
10:27 39.73 39.74 39.73 39.74 1.4K
10:28 39.70 39.70 39.67 39.67 2.1K
10:31 39.62 39.62 39.62 39.62 3.5K
10:36 39.63 39.63 39.60 39.60 1.6K
10:40 39.57 39.62 39.57 39.62 3.2K
10:44 39.61 39.61 39.61 39.61 1.5K
10:47 39.61 39.61 39.61 39.61 0.5K
10:48 39.64 39.64 39.64 39.64 0.5K
10:49 39.62 39.62 39.62 39.62 0.2K
10:50 39.62 39.62 39.62 39.62 0.2K
10:52 39.66 39.67 39.66 39.67 0.8K
10:54 39.69 39.69 39.69 39.69 0.4K
10:56 39.70 39.70 39.70 39.70 0.8K
10:58 39.67 39.67 39.67 39.67 2.7K
11:06 39.65 39.65 39.65 39.65 0.9K
11:07 39.58 39.58 39.58 39.58 0.4K
11:09 39.55 39.55 39.55 39.55 1.8K
11:11 39.53 39.53 39.53 39.53 3.2K
11:21 39.64 39.64 39.64 39.64 0.3K
11:24 39.68 39.70 39.68 39.70 1.0K
11:27 39.66 39.66 39.66 39.66 0.9K
11:30 39.71 39.71 39.71 39.71 0.1K
11:31 39.71 39.71 39.71 39.71 0.6K
11:32 39.71 39.71 39.71 39.71 0.9K
11:37 39.72 39.72 39.72 39.72 1.2K
11:39 39.72 39.72 39.72 39.72 1.8K
11:42 39.75 39.75 39.75 39.75 1.0K
11:43 39.79 39.79 39.79 39.78 0.2K
11:44 39.78 39.78 39.78 39.78 0.7K
11:45 39.77 39.77 39.74 39.74 1.8K
11:47 39.75 39.75 39.75 39.74 0.3K
11:49 39.74 39.74 39.74 39.74 0.2K
11:50 39.72 39.72 39.71 39.71 1.0K
11:51 39.69 39.69 39.69 39.69 0.3K
11:52 39.70 39.70 39.70 39.70 1.2K
11:53 39.69 39.69 39.69 39.69 0.3K
11:55 39.69 39.69 39.69 39.69 0.2K
11:56 39.67 39.67 39.67 39.67 0.6K
11:57 39.69 39.69 39.67 39.67 0.6K
11:58 39.63 39.65 39.63 39.65 0.9K
12:00 39.67 39.67 39.67 39.67 1.9K
12:02 39.75 39.75 39.75 39.74 0.9K
12:05 39.77 39.77 39.77 39.77 0.2K
12:07 39.77 39.77 39.77 39.77 0.6K
12:09 39.75 39.75 39.75 39.74 0.3K
12:11 39.75 39.75 39.75 39.74 0.7K
12:14 39.77 39.78 39.77 39.78 2.9K
12:18 39.79 39.80 39.79 39.80 3.3K
12:21 39.81 39.81 39.80 39.80 1.0K
12:25 39.75 39.75 39.75 39.75 0.4K
12:31 39.75 39.75 39.75 39.75 0.9K
12:36 39.74 39.74 39.74 39.74 0.5K
12:41 39.74 39.77 39.74 39.77 1.4K
12:42 39.77 39.78 39.77 39.78 0.8K
12:43 39.79 39.79 39.78 39.78 0.4K
12:47 39.76 39.76 39.76 39.76 2.6K
12:52 39.71 39.71 39.68 39.68 0.7K
12:54 39.67 39.67 39.65 39.67 1.4K
12:57 39.68 39.68 39.68 39.68 1.9K
13:01 39.71 39.71 39.71 39.71 0.9K
13:05 39.61 39.61 39.61 39.61 0.4K
13:09 39.60 39.63 39.60 39.63 2.3K
13:18 39.71 39.71 39.71 39.71 1.3K
13:23 39.71 39.71 39.71 39.71 0.1K
13:24 39.72 39.74 39.72 39.74 3.0K
13:27 39.71 39.71 39.71 39.71 0.7K
13:30 39.72 39.72 39.72 39.72 1.1K
13:31 39.70 39.71 39.70 39.71 1.3K
13:32 39.71 39.71 39.71 39.71 0.4K
13:33 39.72 39.72 39.71 39.71 0.7K
13:35 39.73 39.73 39.73 39.73 0.4K
13:40 39.72 39.72 39.72 39.72 1.1K
13:44 39.68 39.68 39.67 39.67 0.6K
13:45 39.69 39.73 39.69 39.73 3.4K
13:48 39.70 39.70 39.70 39.70 0.4K
13:50 39.70 39.70 39.70 39.70 1.1K
13:51 39.68 39.68 39.68 39.68 0.3K
13:54 39.70 39.70 39.70 39.70 0.5K
13:57 39.64 39.65 39.64 39.65 0.4K
13:58 39.62 39.66 39.62 39.66 1.8K
14:01 39.68 39.68 39.67 39.68 1.4K
14:02 39.68 39.69 39.68 39.69 0.6K
14:04 39.69 39.72 39.69 39.71 1.4K
14:05 39.73 39.75 39.73 39.75 0.4K
14:06 39.78 39.78 39.78 39.78 0.3K
14:07 39.77 39.77 39.77 39.77 0.7K
14:09 39.76 39.76 39.76 39.76 0.2K
14:10 39.76 39.76 39.76 39.76 0.9K
14:12 39.76 39.76 39.76 39.76 0.2K
14:13 39.75 39.75 39.75 39.75 0.2K
14:14 39.77 39.79 39.77 39.79 1.9K
14:15 39.77 39.81 39.77 39.81 0.7K
14:16 39.80 39.80 39.78 39.78 1.8K
14:18 39.79 39.79 39.79 39.79 0.4K
14:19 39.79 39.79 39.79 39.79 0.5K
14:20 39.79 39.79 39.79 39.79 0.3K
14:21 39.79 39.80 39.79 39.80 0.8K
14:22 39.81 39.82 39.81 39.82 1.2K
14:23 39.82 39.82 39.82 39.82 0.8K
14:24 39.80 39.80 39.80 39.80 1.6K
14:25 39.77 39.77 39.77 39.77 1.5K
14:27 39.76 39.76 39.76 39.76 2.2K
14:30 39.88 39.88 39.88 39.88 1.3K
14:33 39.93 39.93 39.91 39.91 1.7K
14:34 39.92 39.92 39.91 39.91 0.6K
14:35 39.89 39.89 39.89 39.89 0.5K
14:38 39.90 39.90 39.90 39.90 0.8K
14:39 39.90 39.90 39.87 39.88 2.3K
14:40 39.89 39.89 39.89 39.89 0.6K
14:42 39.89 39.89 39.89 39.89 0.3K
14:43 39.89 39.90 39.89 39.90 1.1K
14:45 39.87 39.87 39.87 39.87 1.3K
14:46 39.87 39.87 39.87 39.87 0.5K
14:47 39.86 39.86 39.86 39.86 0.7K
14:48 39.91 39.91 39.90 39.90 2.8K
14:51 39.89 39.89 39.89 39.89 1.5K
14:56 39.90 39.91 39.89 39.90 5.6K
14:57 39.92 39.92 39.92 39.92 0.9K
14:59 39.89 39.89 39.89 39.89 1.1K
15:01 39.84 39.84 39.84 39.84 0.4K
15:03 39.89 39.89 39.89 39.89 1.5K
15:05 39.89 39.89 39.87 39.87 1.7K
15:06 39.86 39.86 39.86 39.86 0.2K
15:07 39.84 39.84 39.81 39.81 1.9K
15:08 39.83 39.83 39.83 39.83 0.4K
15:09 39.84 39.86 39.84 39.86 3.5K
15:10 39.85 39.86 39.85 39.86 6.3K
15:14 39.81 39.81 39.81 39.81 0.5K
15:15 39.82 39.82 39.82 39.82 0.6K
15:16 39.82 39.83 39.82 39.83 1.7K
15:18 39.81 39.81 39.80 39.80 0.9K
15:19 39.79 39.79 39.79 39.79 0.5K
15:20 39.80 39.80 39.80 39.80 1.6K
15:22 39.81 39.81 39.81 39.81 0.2K
15:23 39.80 39.81 39.80 39.81 1.6K
15:25 39.83 39.83 39.83 39.83 0.8K
15:27 39.82 39.82 39.82 39.82 0.8K
15:28 39.80 39.81 39.80 39.81 0.7K
15:31 39.80 39.80 39.78 39.78 1.6K
15:32 39.80 39.81 39.80 39.81 2.0K
15:33 39.79 39.79 39.79 39.79 0.2K
15:34 39.81 39.81 39.81 39.81 3.0K
15:35 39.85 39.85 39.85 39.85 0.7K
15:36 39.85 39.86 39.85 39.86 0.7K
15:39 39.86 39.86 39.86 39.85 0.6K
15:40 39.84 39.85 39.84 39.85 1.9K
15:41 39.86 39.86 39.86 39.86 1.0K
15:42 39.87 39.87 39.87 39.87 1.8K
15:44 39.85 39.86 39.85 39.86 0.4K
15:45 39.86 39.86 39.86 39.86 0.3K
15:46 39.87 39.89 39.87 39.89 3.2K
15:47 39.88 39.88 39.87 39.87 3.3K
15:48 39.89 39.90 39.89 39.90 3.0K
15:49 39.90 39.92 39.90 39.92 3.1K
15:50 39.92 39.92 39.91 39.91 2.4K
15:51 39.89 39.89 39.89 39.89 0.6K
15:52 39.89 39.89 39.88 39.89 4.0K
15:53 39.89 39.89 39.88 39.88 2.2K
15:54 39.89 39.89 39.88 39.88 1.5K
15:55 39.91 39.96 39.91 39.95 7.1K
15:56 39.96 39.96 39.94 39.94 3.3K
15:57 39.92 39.92 39.91 39.91 2.8K
15:58 39.91 39.91 39.91 39.91 5.5K
15:59 39.91 39.96 39.89 39.91 83.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar