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 40.10 40.10 40.10 40.10 3.5K
09:36 40.11 40.11 40.11 40.11 0.3K
09:38 40.10 40.16 40.09 40.09 6.9K
09:39 40.13 40.13 40.13 40.13 0.2K
09:40 40.16 40.24 40.16 40.24 2.1K
09:41 40.29 40.29 40.29 40.28 0.3K
09:42 40.31 40.31 40.31 40.31 0.3K
09:43 40.31 40.31 40.31 40.31 0.2K
09:45 40.22 40.22 40.19 40.19 1.7K
09:46 40.10 40.10 40.10 40.10 0.5K
09:47 40.12 40.12 40.12 40.12 0.5K
09:48 40.12 40.12 40.12 40.12 0.4K
09:49 40.16 40.16 40.16 40.16 0.2K
09:51 40.14 40.14 40.14 40.14 0.5K
09:53 40.21 40.21 40.21 40.21 0.9K
09:57 40.32 40.32 40.32 40.32 0.1K
09:58 40.34 40.34 40.34 40.34 0.7K
09:59 40.35 40.35 40.35 40.35 0.2K
10:00 40.34 40.34 40.34 40.34 0.3K
10:05 40.30 40.30 40.30 40.30 0.3K
10:06 40.34 40.35 40.34 40.35 1.3K
10:08 40.39 40.39 40.39 40.39 0.3K
10:11 40.37 40.37 40.37 40.37 1.0K
10:12 40.37 40.43 40.37 40.43 1.9K
10:13 40.44 40.44 40.44 40.44 1.6K
10:14 40.44 40.44 40.44 40.44 0.6K
10:17 40.48 40.48 40.48 40.48 1.9K
10:19 40.48 40.50 40.48 40.50 1.8K
10:22 40.46 40.46 40.46 40.46 1.0K
10:26 40.46 40.46 40.46 40.46 0.4K
10:28 40.45 40.45 40.44 40.44 1.5K
10:33 40.41 40.41 40.41 40.41 0.2K
10:36 40.40 40.40 40.40 40.40 0.4K
10:37 40.40 40.40 40.40 40.40 0.6K
10:38 40.40 40.41 40.40 40.41 1.5K
10:39 40.42 40.42 40.42 40.42 0.1K
10:40 40.41 40.41 40.41 40.41 1.7K
10:41 40.41 40.41 40.41 40.41 0.1K
10:42 40.41 40.42 40.41 40.42 0.8K
10:43 40.42 40.43 40.41 40.41 0.9K
10:44 40.43 40.43 40.43 40.43 0.7K
10:47 40.44 40.45 40.44 40.45 0.9K
10:48 40.45 40.45 40.45 40.45 0.4K
10:49 40.46 40.46 40.46 40.46 1.9K
10:51 40.46 40.46 40.46 40.46 2.6K
10:56 40.42 40.42 40.42 40.42 0.3K
10:58 40.44 40.44 40.44 40.44 0.6K
11:00 40.45 40.45 40.45 40.45 1.5K
11:02 40.42 40.42 40.42 40.42 1.2K
11:04 40.35 40.35 40.35 40.35 0.4K
11:05 40.37 40.37 40.37 40.37 0.3K
11:06 40.37 40.39 40.37 40.37 1.2K
11:07 40.36 40.36 40.36 40.36 0.3K
11:09 40.38 40.43 40.38 40.43 3.1K
11:10 40.45 40.49 40.45 40.49 2.2K
11:11 40.46 40.49 40.46 40.49 2.0K
11:12 40.52 40.52 40.52 40.52 4.4K
11:17 40.49 40.52 40.49 40.52 1.0K
11:19 40.54 40.54 40.54 40.54 0.9K
11:20 40.53 40.55 40.53 40.55 3.6K
11:21 40.56 40.56 40.56 40.56 1.0K
11:24 40.59 40.59 40.59 40.59 1.5K
11:29 40.63 40.63 40.61 40.60 1.6K
11:34 40.60 40.60 40.60 40.60 1.0K
11:35 40.61 40.61 40.61 40.61 0.9K
11:37 40.56 40.56 40.56 40.56 1.0K
11:38 40.54 40.54 40.54 40.54 0.9K
11:40 40.54 40.54 40.54 40.54 0.4K
11:41 40.53 40.53 40.53 40.53 0.2K
11:42 40.55 40.55 40.55 40.55 1.5K
11:46 40.52 40.52 40.52 40.52 0.9K
11:47 40.52 40.52 40.52 40.52 1.9K
11:50 40.53 40.53 40.53 40.53 1.6K
11:53 40.57 40.58 40.57 40.58 1.1K
11:54 40.58 40.58 40.58 40.58 1.0K
11:55 40.58 40.58 40.58 40.58 0.4K
11:56 40.56 40.56 40.56 40.56 1.4K
12:00 40.55 40.57 40.55 40.56 4.1K
12:03 40.56 40.56 40.56 40.56 0.1K
12:04 40.58 40.58 40.58 40.58 0.6K
12:05 40.59 40.61 40.59 40.61 1.4K
12:14 40.61 40.61 40.60 40.60 0.8K
12:15 40.60 40.61 40.60 40.61 1.8K
12:16 40.62 40.63 40.62 40.63 1.0K
12:18 40.63 40.63 40.63 40.63 0.8K
12:19 40.59 40.59 40.59 40.59 1.6K
12:23 40.58 40.58 40.58 40.58 1.4K
12:26 40.58 40.58 40.58 40.58 0.4K
12:29 40.56 40.56 40.56 40.56 0.8K
12:31 40.53 40.53 40.53 40.53 2.5K
12:35 40.50 40.50 40.50 40.50 0.7K
12:39 40.52 40.52 40.52 40.52 1.1K
12:40 40.49 40.49 40.49 40.49 0.2K
12:42 40.48 40.48 40.47 40.47 1.1K
12:44 40.45 40.45 40.45 40.45 0.7K
12:49 40.45 40.45 40.45 40.45 1.1K
12:53 40.48 40.48 40.48 40.48 2.5K
12:54 40.49 40.51 40.49 40.51 2.2K
12:57 40.52 40.52 40.52 40.52 0.1K
12:59 40.52 40.52 40.52 40.52 0.2K
13:00 40.51 40.51 40.51 40.51 1.2K
13:01 40.53 40.53 40.53 40.53 0.8K
13:08 40.53 40.53 40.53 40.53 0.4K
13:11 40.56 40.56 40.56 40.56 2.9K
13:21 40.51 40.51 40.51 40.51 2.3K
13:26 40.54 40.54 40.54 40.54 0.7K
13:27 40.53 40.53 40.53 40.53 0.2K
13:28 40.52 40.52 40.52 40.52 1.6K
13:31 40.54 40.54 40.53 40.53 1.6K
13:32 40.53 40.53 40.53 40.53 0.1K
13:33 40.52 40.55 40.52 40.55 1.2K
13:34 40.55 40.55 40.55 40.55 0.4K
13:35 40.53 40.53 40.53 40.53 0.9K
13:38 40.55 40.55 40.53 40.55 1.5K
13:41 40.54 40.54 40.54 40.53 0.3K
13:43 40.53 40.53 40.53 40.53 0.8K
13:47 40.53 40.53 40.53 40.53 0.3K
13:49 40.54 40.54 40.53 40.53 0.9K
13:50 40.50 40.50 40.50 40.50 2.3K
13:53 40.45 40.45 40.45 40.45 0.8K
13:57 40.42 40.42 40.42 40.42 2.2K
14:00 40.40 40.40 40.40 40.40 0.2K
14:01 40.42 40.42 40.42 40.42 0.9K
14:03 40.44 40.46 40.44 40.46 0.8K
14:06 40.43 40.43 40.43 40.43 0.8K
14:07 40.42 40.45 40.42 40.44 1.6K
14:10 40.44 40.44 40.44 40.44 0.9K
14:12 40.45 40.45 40.45 40.45 0.2K
14:15 40.45 40.45 40.45 40.45 0.9K
14:16 40.44 40.44 40.44 40.44 1.0K
14:17 40.42 40.42 40.42 40.42 0.7K
14:18 40.41 40.41 40.41 40.41 0.3K
14:22 40.40 40.40 40.40 40.40 0.1K
14:23 40.41 40.42 40.41 40.42 2.7K
14:24 40.42 40.44 40.42 40.44 1.4K
14:25 40.43 40.43 40.43 40.43 1.0K
14:26 40.43 40.43 40.43 40.42 0.9K
14:28 40.40 40.40 40.39 40.39 0.4K
14:29 40.40 40.40 40.38 40.38 4.1K
14:32 40.37 40.37 40.37 40.37 0.9K
14:33 40.34 40.34 40.34 40.34 3.5K
14:34 40.35 40.35 40.35 40.35 1.2K
14:35 40.35 40.35 40.33 40.34 3.6K
14:36 40.33 40.35 40.33 40.35 0.8K
14:37 40.36 40.36 40.36 40.36 1.8K
14:42 40.38 40.38 40.38 40.38 0.7K
14:43 40.45 40.45 40.44 40.44 1.5K
14:44 40.45 40.45 40.45 40.45 1.1K
14:45 40.45 40.47 40.45 40.47 1.0K
14:48 40.50 40.50 40.50 40.49 0.2K
14:49 40.50 40.50 40.50 40.49 0.2K
14:50 40.51 40.51 40.51 40.51 0.9K
14:51 40.53 40.53 40.53 40.53 1.1K
14:55 40.52 40.52 40.52 40.52 0.4K
14:56 40.51 40.51 40.51 40.51 1.3K
14:58 40.51 40.51 40.51 40.51 0.4K
14:59 40.50 40.50 40.50 40.50 0.9K
15:00 40.50 40.55 40.50 40.55 2.4K
15:01 40.55 40.55 40.55 40.55 0.4K
15:02 40.56 40.57 40.56 40.56 1.2K
15:03 40.57 40.57 40.57 40.57 0.4K
15:04 40.57 40.63 40.57 40.63 4.7K
15:05 40.61 40.61 40.61 40.61 2.4K
15:06 40.61 40.65 40.61 40.62 5.4K
15:08 40.59 40.59 40.59 40.59 1.7K
15:09 40.58 40.59 40.58 40.59 1.7K
15:11 40.60 40.61 40.60 40.61 1.2K
15:12 40.61 40.61 40.59 40.60 1.5K
15:13 40.59 40.59 40.59 40.59 1.3K
15:14 40.58 40.58 40.58 40.58 0.6K
15:16 40.57 40.57 40.57 40.57 1.3K
15:17 40.58 40.60 40.58 40.60 2.1K
15:18 40.58 40.59 40.58 40.59 8.5K
15:19 40.61 40.61 40.61 40.60 0.7K
15:20 40.60 40.60 40.59 40.59 1.3K
15:21 40.57 40.58 40.52 40.52 7.6K
15:22 40.51 40.51 40.51 40.51 0.7K
15:23 40.51 40.51 40.51 40.51 3.0K
15:25 40.49 40.51 40.49 40.51 3.2K
15:26 40.52 40.54 40.52 40.53 3.2K
15:28 40.53 40.53 40.53 40.53 1.4K
15:29 40.54 40.54 40.54 40.54 1.3K
15:30 40.54 40.54 40.54 40.54 0.3K
15:31 40.56 40.56 40.56 40.56 2.3K
15:32 40.55 40.57 40.55 40.57 2.8K
15:33 40.58 40.58 40.58 40.58 0.9K
15:34 40.58 40.60 40.57 40.60 1.9K
15:35 40.61 40.61 40.61 40.61 1.3K
15:36 40.60 40.60 40.59 40.59 2.1K
15:37 40.58 40.58 40.58 40.58 1.3K
15:38 40.58 40.58 40.58 40.58 0.9K
15:39 40.56 40.56 40.56 40.56 4.3K
15:40 40.58 40.58 40.58 40.58 1.4K
15:41 40.59 40.59 40.59 40.59 0.9K
15:42 40.58 40.58 40.58 40.58 1.7K
15:43 40.57 40.57 40.57 40.57 1.8K
15:44 40.56 40.56 40.56 40.56 2.6K
15:45 40.55 40.55 40.53 40.53 5.5K
15:46 40.55 40.55 40.54 40.54 3.4K
15:48 40.54 40.58 40.54 40.58 3.9K
15:49 40.57 40.57 40.57 40.57 2.3K
15:50 40.58 40.64 40.58 40.64 7.2K
15:51 40.63 40.63 40.63 40.63 1.9K
15:52 40.62 40.64 40.62 40.64 7.4K
15:54 40.62 40.62 40.59 40.59 5.2K
15:55 40.60 40.63 40.57 40.63 12.8K
15:56 40.61 40.62 40.61 40.62 7.2K
15:57 40.62 40.63 40.60 40.60 10.7K
15:58 40.59 40.61 40.59 40.59 29.6K
15:59 40.57 40.61 40.57 40.61 109.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar