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 40.62 40.62 40.47 40.47 4.8K
09:33 40.45 40.45 40.45 40.45 0.7K
09:34 40.41 40.41 40.41 40.41 0.3K
09:35 40.42 40.42 40.42 40.42 0.1K
09:36 40.42 40.42 40.41 40.41 0.9K
09:37 40.43 40.43 40.43 40.43 0.4K
09:38 40.37 40.47 40.37 40.47 0.8K
09:41 40.42 40.42 40.42 40.42 0.3K
09:42 40.53 40.53 40.53 40.53 2.4K
09:45 40.55 40.55 40.55 40.55 1.9K
09:49 40.58 40.58 40.58 40.58 0.3K
09:50 40.53 40.53 40.53 40.53 0.4K
09:55 40.52 40.52 40.52 40.52 2.3K
09:58 40.61 40.61 40.61 40.61 0.4K
09:59 40.65 40.65 40.65 40.65 0.6K
10:00 40.66 40.66 40.66 40.66 0.4K
10:01 40.64 40.64 40.64 40.64 1.7K
10:02 40.62 40.62 40.62 40.62 0.6K
10:03 40.58 40.58 40.57 40.57 0.8K
10:06 40.57 40.57 40.53 40.53 0.9K
10:07 40.52 40.52 40.52 40.52 0.3K
10:08 40.56 40.57 40.56 40.57 1.3K
10:09 40.63 40.63 40.63 40.63 0.6K
10:12 40.68 40.68 40.68 40.68 0.9K
10:13 40.66 40.66 40.66 40.66 0.7K
10:14 40.68 40.68 40.68 40.67 0.6K
10:22 40.67 40.67 40.67 40.67 0.9K
10:24 40.65 40.65 40.65 40.65 0.3K
10:26 40.63 40.63 40.63 40.63 0.7K
10:28 40.64 40.64 40.64 40.64 0.2K
10:29 40.66 40.66 40.66 40.66 0.4K
10:31 40.65 40.65 40.61 40.61 3.3K
10:38 40.54 40.54 40.54 40.53 0.7K
10:44 40.54 40.57 40.54 40.57 1.7K
10:45 40.60 40.60 40.60 40.60 0.1K
10:46 40.63 40.63 40.63 40.63 1.5K
10:49 40.59 40.59 40.59 40.59 0.5K
10:54 40.61 40.61 40.61 40.61 1.3K
10:58 40.57 40.57 40.57 40.57 1.8K
11:02 40.64 40.64 40.64 40.64 1.6K
11:07 40.64 40.65 40.64 40.65 1.0K
11:08 40.64 40.64 40.64 40.64 0.8K
11:12 40.66 40.66 40.66 40.66 0.2K
11:13 40.67 40.67 40.67 40.67 2.7K
11:16 40.70 40.70 40.70 40.70 0.7K
11:17 40.71 40.75 40.71 40.73 1.1K
11:19 40.75 40.79 40.75 40.78 2.7K
11:20 40.80 40.80 40.80 40.80 1.1K
11:24 40.82 40.82 40.82 40.82 1.4K
11:25 40.83 40.83 40.80 40.80 1.6K
11:26 40.82 40.82 40.82 40.82 2.0K
11:38 40.78 40.78 40.78 40.78 0.7K
11:39 40.77 40.77 40.77 40.77 0.9K
11:41 40.76 40.76 40.76 40.76 0.4K
11:44 40.72 40.72 40.72 40.72 1.2K
11:49 40.64 40.64 40.64 40.64 0.7K
11:50 40.62 40.62 40.62 40.62 0.4K
11:51 40.60 40.60 40.59 40.59 1.5K
11:53 40.58 40.58 40.58 40.58 0.2K
11:54 40.56 40.57 40.56 40.57 2.5K
11:55 40.54 40.55 40.54 40.54 2.3K
11:59 40.50 40.50 40.50 40.49 1.9K
12:00 40.55 40.55 40.55 40.55 1.6K
12:02 40.53 40.53 40.53 40.53 1.2K
12:04 40.52 40.52 40.52 40.52 0.4K
12:06 40.53 40.53 40.53 40.53 0.9K
12:07 40.50 40.53 40.50 40.53 1.2K
12:08 40.55 40.55 40.55 40.55 2.0K
12:11 40.57 40.57 40.57 40.57 0.5K
12:12 40.57 40.57 40.57 40.57 2.9K
12:19 40.49 40.49 40.49 40.49 2.4K
12:23 40.44 40.44 40.44 40.44 0.2K
12:24 40.48 40.48 40.48 40.48 1.0K
12:25 40.51 40.51 40.51 40.51 0.8K
12:30 40.51 40.51 40.51 40.51 0.1K
12:31 40.53 40.53 40.53 40.53 0.3K
12:32 40.55 40.56 40.55 40.56 3.1K
12:37 40.54 40.54 40.54 40.54 0.3K
12:38 40.55 40.55 40.55 40.55 0.4K
12:39 40.54 40.54 40.54 40.54 0.5K
12:40 40.55 40.55 40.55 40.55 2.6K
12:49 40.53 40.53 40.53 40.53 0.5K
12:52 40.52 40.52 40.52 40.52 0.5K
12:55 40.53 40.53 40.53 40.53 0.4K
12:56 40.54 40.54 40.54 40.54 0.9K
12:57 40.55 40.57 40.55 40.57 4.0K
13:03 40.58 40.58 40.58 40.58 0.7K
13:07 40.60 40.60 40.60 40.60 1.1K
13:10 40.57 40.57 40.57 40.57 0.6K
13:11 40.58 40.58 40.58 40.58 0.8K
13:14 40.57 40.57 40.57 40.57 0.7K
13:16 40.57 40.59 40.57 40.59 2.5K
13:22 40.61 40.61 40.61 40.61 0.7K
13:24 40.62 40.62 40.62 40.62 1.1K
13:25 40.61 40.61 40.61 40.60 1.9K
13:27 40.56 40.56 40.56 40.56 9.3K
13:30 40.55 40.55 40.55 40.55 0.7K
13:35 40.53 40.53 40.53 40.53 0.2K
13:36 40.55 40.55 40.55 40.55 1.3K
13:38 40.55 40.55 40.55 40.55 1.7K
13:43 40.52 40.52 40.52 40.52 0.3K
13:45 40.52 40.52 40.52 40.52 0.8K
13:48 40.54 40.54 40.54 40.54 0.2K
13:50 40.52 40.52 40.51 40.51 0.8K
13:51 40.53 40.53 40.53 40.53 0.5K
13:52 40.51 40.51 40.51 40.51 0.8K
13:53 40.51 40.51 40.51 40.51 0.2K
13:55 40.51 40.51 40.51 40.51 1.0K
13:56 40.50 40.50 40.50 40.49 0.3K
13:57 40.50 40.52 40.50 40.52 3.1K
13:59 40.50 40.50 40.48 40.48 2.3K
14:01 40.49 40.49 40.49 40.49 1.7K
14:08 40.46 40.46 40.46 40.46 0.4K
14:10 40.47 40.47 40.47 40.47 1.9K
14:13 40.40 40.40 40.40 40.40 0.2K
14:14 40.40 40.40 40.40 40.40 1.2K
14:18 40.41 40.41 40.41 40.41 1.1K
14:19 40.41 40.41 40.38 40.38 0.8K
14:20 40.38 40.38 40.38 40.38 0.6K
14:21 40.38 40.38 40.38 40.38 0.2K
14:22 40.36 40.36 40.36 40.36 0.2K
14:24 40.38 40.42 40.38 40.42 3.3K
14:27 40.39 40.39 40.39 40.39 0.1K
14:28 40.38 40.38 40.38 40.38 0.5K
14:31 40.40 40.40 40.40 40.40 1.4K
14:32 40.35 40.35 40.35 40.35 1.0K
14:33 40.36 40.36 40.36 40.35 1.7K
14:35 40.34 40.34 40.33 40.33 0.8K
14:36 40.35 40.35 40.35 40.35 0.2K
14:37 40.34 40.34 40.34 40.34 2.3K
14:39 40.32 40.32 40.32 40.32 1.0K
14:40 40.33 40.33 40.33 40.33 0.6K
14:41 40.30 40.30 40.30 40.30 0.7K
14:43 40.28 40.28 40.28 40.28 0.3K
14:44 40.30 40.30 40.30 40.30 0.9K
14:45 40.31 40.31 40.31 40.31 1.2K
14:46 40.32 40.32 40.32 40.32 0.5K
14:47 40.38 40.38 40.38 40.38 0.9K
14:49 40.37 40.41 40.37 40.41 5.7K
14:50 40.42 40.42 40.41 40.41 1.1K
14:51 40.43 40.44 40.43 40.44 1.7K
14:53 40.45 40.45 40.45 40.45 2.1K
14:56 40.43 40.43 40.43 40.43 0.9K
14:57 40.43 40.43 40.43 40.43 0.4K
14:58 40.43 40.43 40.40 40.40 3.5K
14:59 40.38 40.38 40.38 40.38 1.4K
15:01 40.35 40.35 40.35 40.35 0.5K
15:02 40.36 40.37 40.36 40.37 1.7K
15:03 40.39 40.40 40.39 40.40 3.1K
15:04 40.40 40.40 40.40 40.40 1.0K
15:05 40.39 40.40 40.39 40.40 2.2K
15:07 40.38 40.38 40.37 40.37 2.7K
15:09 40.35 40.38 40.35 40.38 3.4K
15:10 40.43 40.44 40.42 40.44 4.4K
15:12 40.45 40.45 40.44 40.44 2.1K
15:14 40.45 40.45 40.44 40.44 2.3K
15:15 40.43 40.44 40.43 40.43 5.4K
15:16 40.43 40.43 40.42 40.42 3.7K
15:20 40.32 40.34 40.32 40.33 2.9K
15:21 40.34 40.34 40.34 40.34 1.7K
15:22 40.35 40.35 40.35 40.35 1.9K
15:23 40.34 40.34 40.33 40.33 1.2K
15:25 40.31 40.32 40.31 40.32 3.1K
15:27 40.30 40.30 40.30 40.30 1.0K
15:28 40.30 40.30 40.30 40.30 1.3K
15:30 40.28 40.32 40.28 40.30 4.9K
15:31 40.28 40.28 40.26 40.26 1.6K
15:32 40.30 40.30 40.30 40.30 2.1K
15:33 40.29 40.29 40.29 40.29 2.3K
15:34 40.29 40.29 40.29 40.29 0.3K
15:35 40.28 40.28 40.26 40.26 1.9K
15:36 40.27 40.27 40.27 40.27 3.0K
15:37 40.26 40.26 40.26 40.26 1.0K
15:38 40.24 40.24 40.23 40.23 4.7K
15:39 40.21 40.21 40.21 40.21 1.6K
15:40 40.22 40.22 40.22 40.22 6.0K
15:41 40.20 40.20 40.20 40.20 1.9K
15:42 40.19 40.19 40.19 40.19 1.0K
15:43 40.18 40.18 40.18 40.18 0.6K
15:44 40.18 40.18 40.18 40.18 1.4K
15:45 40.18 40.19 40.18 40.19 1.7K
15:46 40.19 40.19 40.19 40.19 2.5K
15:47 40.18 40.18 40.18 40.17 1.8K
15:48 40.19 40.19 40.18 40.18 1.3K
15:49 40.17 40.17 40.15 40.16 5.2K
15:50 40.16 40.16 40.14 40.14 2.5K
15:51 40.14 40.14 40.13 40.14 3.0K
15:52 40.13 40.13 40.13 40.13 1.0K
15:53 40.13 40.13 40.12 40.12 6.3K
15:54 40.09 40.10 40.08 40.09 9.5K
15:55 40.10 40.12 40.10 40.11 11.0K
15:56 40.11 40.11 40.09 40.09 10.4K
15:57 40.08 40.09 40.08 40.09 8.4K
15:58 40.09 40.10 40.08 40.08 8.9K
15:59 40.08 40.11 40.07 40.11 103.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar