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
09:36 40.13 40.13 40.13 40.13 10.0K
09:37 40.13 40.13 40.13 40.13 0.4K
09:39 40.10 40.10 40.10 40.10 2.8K
09:45 39.96 39.96 39.96 39.96 0.3K
09:46 40.00 40.02 40.00 40.00 0.5K
09:47 40.01 40.07 40.01 40.07 4.0K
09:49 40.03 40.03 40.03 40.03 0.9K
09:51 39.98 39.98 39.98 39.98 0.2K
09:53 39.89 39.89 39.89 39.89 0.7K
09:54 39.88 39.88 39.88 39.88 0.9K
09:58 39.95 39.95 39.95 39.95 0.4K
09:59 39.95 39.95 39.95 39.95 0.5K
10:00 39.98 39.98 39.96 39.96 0.5K
10:01 39.95 39.95 39.95 39.95 0.9K
10:02 39.92 39.92 39.92 39.92 1.0K
10:04 39.89 39.89 39.89 39.89 0.3K
10:08 39.91 39.91 39.91 39.91 0.3K
10:09 39.91 39.91 39.91 39.91 1.2K
10:13 39.97 39.97 39.97 39.97 1.1K
10:15 39.98 39.98 39.98 39.98 1.5K
10:16 40.00 40.00 40.00 40.00 0.5K
10:17 39.98 39.98 39.98 39.98 0.2K
10:18 39.98 40.00 39.98 40.00 1.2K
10:19 39.99 39.99 39.99 39.99 2.0K
10:24 40.04 40.04 40.04 40.04 0.5K
10:25 40.05 40.05 40.05 40.05 0.6K
10:26 40.04 40.04 40.04 40.04 0.4K
10:28 40.04 40.04 40.03 40.03 1.1K
10:30 40.02 40.02 40.02 40.02 1.2K
10:33 40.00 40.02 40.00 40.02 3.8K
10:34 39.97 39.97 39.97 39.97 1.1K
10:35 39.92 39.92 39.91 39.91 2.2K
10:36 39.89 39.89 39.85 39.85 0.8K
10:38 39.88 39.89 39.86 39.89 1.6K
10:39 39.85 39.85 39.85 39.85 0.4K
10:40 39.83 39.83 39.83 39.83 0.3K
10:42 39.82 39.84 39.82 39.84 2.7K
10:43 39.84 39.84 39.81 39.81 1.9K
10:44 39.82 39.82 39.82 39.82 0.7K
10:45 39.83 39.88 39.83 39.87 5.9K
10:47 39.85 39.85 39.85 39.85 0.5K
10:50 39.87 39.87 39.87 39.87 0.4K
10:51 39.87 39.89 39.87 39.89 1.0K
10:53 39.90 39.90 39.90 39.90 0.4K
10:54 39.91 39.91 39.89 39.89 1.8K
10:55 39.96 39.96 39.96 39.96 0.3K
10:56 39.96 39.96 39.96 39.96 0.1K
10:57 39.96 39.98 39.96 39.98 1.1K
10:58 39.98 39.98 39.98 39.98 0.9K
10:59 39.95 39.95 39.95 39.95 0.4K
11:00 39.97 39.97 39.97 39.97 0.3K
11:01 39.93 39.94 39.93 39.94 1.2K
11:03 39.98 39.98 39.98 39.98 0.2K
11:04 39.96 39.96 39.96 39.96 1.0K
11:05 39.99 39.99 39.99 39.99 2.0K
11:12 40.04 40.04 40.04 40.04 0.2K
11:13 40.03 40.03 39.99 39.99 1.3K
11:14 40.03 40.03 40.03 40.03 1.1K
11:18 39.99 40.02 39.99 40.02 2.2K
11:19 40.00 40.00 39.99 40.00 1.8K
11:20 40.00 40.00 40.00 40.00 0.3K
11:21 39.97 39.97 39.95 39.95 1.4K
11:23 39.97 39.97 39.97 39.97 3.4K
11:26 39.91 39.91 39.91 39.91 1.3K
11:29 39.89 39.91 39.89 39.91 2.4K
11:31 39.96 39.96 39.96 39.96 0.5K
11:35 39.98 39.98 39.98 39.98 1.4K
11:36 40.05 40.05 40.05 40.05 0.1K
11:37 40.05 40.05 40.05 40.05 0.5K
11:38 40.06 40.06 40.06 40.06 0.3K
11:39 40.03 40.03 40.03 40.03 0.4K
11:41 40.06 40.06 40.06 40.06 1.4K
11:43 40.01 40.01 40.01 40.01 1.0K
11:45 40.01 40.01 40.01 40.01 1.3K
11:47 40.03 40.03 40.03 40.03 0.3K
11:48 40.04 40.04 40.04 40.04 1.0K
11:49 40.04 40.04 40.02 40.02 0.5K
11:50 40.06 40.06 40.06 40.06 0.6K
11:51 40.08 40.08 40.08 40.08 0.5K
11:52 40.05 40.09 40.04 40.09 1.6K
11:53 40.10 40.10 40.10 40.10 0.5K
11:54 40.12 40.12 40.12 40.12 0.3K
11:55 40.14 40.14 40.14 40.14 0.1K
11:56 40.14 40.14 40.14 40.14 0.6K
11:58 40.17 40.17 40.15 40.15 0.9K
12:00 40.16 40.16 40.16 40.16 0.3K
12:01 40.17 40.17 40.17 40.17 0.6K
12:03 40.18 40.18 40.18 40.18 0.9K
12:04 40.18 40.18 40.18 40.18 0.2K
12:06 40.14 40.14 40.14 40.14 1.2K
12:10 40.18 40.19 40.18 40.19 2.4K
12:13 40.22 40.22 40.22 40.22 0.8K
12:16 40.26 40.26 40.25 40.25 0.4K
12:17 40.20 40.20 40.20 40.20 3.1K
12:18 40.22 40.22 40.22 40.22 0.6K
12:19 40.14 40.14 40.14 40.14 0.5K
12:21 40.15 40.15 40.15 40.15 0.1K
12:22 40.16 40.16 40.16 40.16 0.6K
12:23 40.18 40.18 40.18 40.18 0.8K
12:25 40.20 40.20 40.20 40.20 0.6K
12:26 40.20 40.20 40.17 40.17 0.8K
12:27 40.20 40.20 40.19 40.20 2.7K
12:28 40.22 40.23 40.22 40.23 1.1K
12:29 40.21 40.21 40.19 40.19 0.7K
12:32 40.18 40.18 40.18 40.18 1.0K
12:35 40.19 40.19 40.19 40.19 3.9K
12:36 40.20 40.20 40.20 40.20 1.1K
12:37 40.22 40.22 40.21 40.21 0.8K
12:39 40.23 40.23 40.23 40.23 0.2K
12:40 40.19 40.19 40.19 40.19 1.4K
12:44 40.18 40.18 40.18 40.18 0.4K
12:45 40.19 40.22 40.19 40.22 1.8K
12:46 40.20 40.20 40.20 40.20 1.2K
12:50 40.22 40.22 40.20 40.21 1.6K
12:52 40.25 40.25 40.25 40.24 2.0K
12:53 40.28 40.28 40.28 40.28 0.1K
12:54 40.26 40.26 40.26 40.26 0.4K
12:55 40.25 40.25 40.25 40.25 0.2K
12:56 40.26 40.26 40.26 40.26 0.4K
12:58 40.19 40.19 40.19 40.19 1.3K
13:00 40.18 40.18 40.18 40.18 0.7K
13:03 40.17 40.17 40.17 40.17 0.7K
13:05 40.18 40.18 40.18 40.18 1.0K
13:08 40.19 40.19 40.17 40.17 0.7K
13:09 40.20 40.20 40.17 40.19 1.8K
13:10 40.19 40.19 40.19 40.19 1.1K
13:14 40.16 40.16 40.16 40.16 0.6K
13:18 40.15 40.15 40.11 40.11 1.9K
13:21 40.10 40.10 40.10 40.10 0.4K
13:22 40.12 40.12 40.12 40.12 0.5K
13:24 40.11 40.11 40.11 40.11 0.9K
13:25 40.11 40.11 40.11 40.10 0.8K
13:27 40.11 40.12 40.10 40.12 4.3K
13:28 40.12 40.12 40.12 40.12 0.4K
13:29 40.16 40.16 40.16 40.16 0.4K
13:32 40.17 40.17 40.16 40.16 0.9K
13:33 40.17 40.17 40.17 40.17 1.4K
13:35 40.19 40.19 40.19 40.19 0.2K
13:36 40.20 40.20 40.17 40.17 1.0K
13:37 40.17 40.17 40.17 40.17 0.3K
13:38 40.15 40.15 40.15 40.15 0.3K
13:39 40.17 40.17 40.17 40.17 1.1K
13:40 40.20 40.20 40.20 40.20 1.6K
13:45 40.20 40.20 40.19 40.19 2.3K
13:46 40.18 40.18 40.18 40.18 1.1K
13:48 40.18 40.18 40.16 40.16 7.4K
13:50 40.16 40.16 40.15 40.15 4.6K
13:51 40.16 40.17 40.16 40.17 2.1K
13:53 40.16 40.16 40.16 40.16 1.5K
13:54 40.16 40.16 40.16 40.16 1.9K
13:55 40.16 40.21 40.16 40.21 11.7K
13:56 40.27 40.27 40.27 40.27 1.3K
13:59 40.33 40.33 40.33 40.33 0.2K
14:00 40.28 40.28 40.28 40.28 2.0K
14:01 40.31 40.31 40.31 40.31 0.3K
14:04 40.29 40.29 40.29 40.28 0.3K
14:05 40.29 40.29 40.28 40.28 0.8K
14:07 40.26 40.27 40.26 40.27 2.0K
14:11 40.29 40.31 40.29 40.31 1.2K
14:12 40.33 40.33 40.33 40.33 0.4K
14:14 40.35 40.35 40.35 40.35 0.2K
14:15 40.33 40.37 40.33 40.37 3.1K
14:17 40.39 40.39 40.39 40.39 0.7K
14:18 40.42 40.42 40.42 40.42 1.5K
14:19 40.44 40.44 40.44 40.44 0.5K
14:21 40.46 40.46 40.45 40.46 0.5K
14:22 40.47 40.47 40.47 40.47 0.6K
14:24 40.53 40.53 40.53 40.53 0.9K
14:26 40.57 40.58 40.56 40.58 1.5K
14:28 40.57 40.57 40.57 40.57 2.1K
14:31 40.52 40.53 40.52 40.53 0.6K
14:32 40.52 40.52 40.51 40.51 0.6K
14:33 40.51 40.51 40.51 40.51 1.2K
14:36 40.53 40.54 40.53 40.54 1.8K
14:41 40.52 40.52 40.52 40.52 0.7K
14:42 40.54 40.54 40.53 40.53 0.5K
14:43 40.54 40.54 40.51 40.51 1.6K
14:45 40.49 40.49 40.47 40.47 1.3K
14:47 40.46 40.46 40.46 40.46 1.3K
14:49 40.50 40.50 40.50 40.49 0.4K
14:50 40.51 40.51 40.51 40.51 0.4K
14:51 40.52 40.54 40.52 40.54 2.0K
14:54 40.54 40.54 40.54 40.54 0.9K
14:57 40.54 40.54 40.54 40.54 1.4K
15:01 40.57 40.57 40.57 40.57 1.0K
15:02 40.54 40.54 40.52 40.52 1.9K
15:04 40.49 40.49 40.46 40.46 1.3K
15:07 40.46 40.46 40.45 40.45 0.5K
15:08 40.44 40.44 40.44 40.44 0.2K
15:09 40.44 40.44 40.40 40.41 2.2K
15:11 40.42 40.42 40.42 40.42 0.7K
15:12 40.42 40.42 40.42 40.42 1.2K
15:15 40.40 40.40 40.39 40.39 1.0K
15:16 40.38 40.40 40.38 40.40 2.5K
15:17 40.39 40.39 40.36 40.35 3.4K
15:19 40.34 40.34 40.34 40.34 0.4K
15:21 40.35 40.35 40.35 40.35 1.6K
15:24 40.36 40.36 40.33 40.33 2.3K
15:27 40.34 40.34 40.34 40.34 1.2K
15:28 40.33 40.33 40.33 40.33 1.4K
15:29 40.33 40.33 40.33 40.33 2.0K
15:30 40.30 40.30 40.30 40.30 0.6K
15:32 40.31 40.35 40.31 40.35 3.3K
15:33 40.33 40.33 40.33 40.33 0.9K
15:35 40.34 40.35 40.34 40.35 1.9K
15:36 40.35 40.35 40.35 40.35 0.4K
15:37 40.33 40.33 40.33 40.33 1.5K
15:39 40.31 40.31 40.30 40.30 1.6K
15:40 40.30 40.34 40.30 40.34 2.2K
15:41 40.35 40.39 40.35 40.39 6.7K
15:42 40.40 40.40 40.40 40.40 2.2K
15:43 40.38 40.40 40.38 40.39 1.5K
15:44 40.36 40.39 40.36 40.38 3.9K
15:45 40.39 40.39 40.39 40.39 1.9K
15:46 40.41 40.41 40.41 40.41 1.0K
15:47 40.44 40.45 40.44 40.45 1.6K
15:48 40.43 40.43 40.43 40.43 1.8K
15:49 40.44 40.44 40.44 40.44 1.8K
15:50 40.51 40.51 40.49 40.49 6.4K
15:51 40.49 40.54 40.48 40.53 6.1K
15:52 40.54 40.54 40.54 40.54 0.8K
15:53 40.54 40.54 40.53 40.54 1.9K
15:54 40.54 40.54 40.53 40.53 6.4K
15:55 40.53 40.53 40.46 40.53 12.9K
15:56 40.51 40.51 40.48 40.48 4.0K
15:57 40.48 40.49 40.48 40.49 5.4K
15:58 40.50 40.51 40.50 40.51 6.9K
15:59 40.51 40.52 40.50 40.49 79.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar