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
09:37 40.21 40.21 40.21 40.21 6.0K
09:38 40.24 40.24 40.24 40.24 1.8K
09:39 40.21 40.21 40.21 40.21 2.7K
09:40 40.18 40.18 40.12 40.12 0.8K
09:42 40.15 40.15 40.05 40.05 1.0K
09:43 40.04 40.04 40.04 40.04 1.1K
09:44 40.08 40.08 40.08 40.08 0.1K
09:45 40.12 40.12 40.12 40.12 1.8K
09:47 40.16 40.16 40.16 40.16 0.2K
09:48 40.22 40.22 40.22 40.22 3.1K
09:51 40.24 40.24 40.24 40.24 0.1K
09:52 40.27 40.31 40.27 40.31 4.4K
09:53 40.29 40.38 40.29 40.38 1.2K
09:55 40.35 40.35 40.35 40.35 0.6K
09:58 40.31 40.31 40.31 40.31 0.5K
10:00 40.33 40.35 40.33 40.35 1.1K
10:01 40.36 40.36 40.36 40.36 0.2K
10:02 40.31 40.31 40.31 40.31 3.4K
10:05 40.32 40.32 40.30 40.30 1.8K
10:06 40.28 40.36 40.28 40.36 0.9K
10:07 40.35 40.35 40.35 40.35 0.4K
10:08 40.34 40.34 40.34 40.34 0.5K
10:09 40.37 40.37 40.37 40.37 1.7K
10:13 40.41 40.41 40.41 40.41 0.6K
10:15 40.38 40.38 40.38 40.38 1.5K
10:17 40.38 40.38 40.38 40.38 1.5K
10:20 40.39 40.39 40.39 40.39 0.4K
10:21 40.36 40.36 40.36 40.36 1.5K
10:27 40.35 40.35 40.35 40.35 0.5K
10:28 40.36 40.36 40.34 40.34 1.4K
10:29 40.33 40.34 40.33 40.34 0.7K
10:30 40.38 40.39 40.38 40.39 0.6K
10:31 40.43 40.43 40.43 40.43 1.1K
10:33 40.46 40.46 40.46 40.46 0.1K
10:34 40.44 40.44 40.44 40.44 0.9K
10:35 40.48 40.48 40.48 40.48 0.2K
10:36 40.49 40.49 40.49 40.49 0.2K
10:37 40.49 40.49 40.49 40.49 0.9K
10:39 40.49 40.52 40.49 40.52 1.0K
10:41 40.60 40.60 40.60 40.60 1.1K
10:43 40.63 40.68 40.63 40.68 2.1K
10:44 40.69 40.70 40.68 40.70 2.2K
10:45 40.70 40.70 40.70 40.70 0.3K
10:47 40.77 40.77 40.75 40.75 1.0K
10:48 40.76 40.76 40.75 40.75 1.2K
10:51 40.75 40.75 40.75 40.75 1.0K
10:52 40.75 40.75 40.73 40.73 0.4K
10:53 40.75 40.75 40.75 40.74 0.2K
10:54 40.72 40.72 40.72 40.72 0.5K
10:57 40.75 40.77 40.73 40.77 1.2K
10:58 40.75 40.80 40.75 40.80 2.2K
10:59 40.80 40.82 40.80 40.82 1.6K
11:03 40.80 40.80 40.80 40.80 0.1K
11:04 40.81 40.81 40.81 40.81 1.1K
11:06 40.78 40.78 40.78 40.78 2.4K
11:10 40.82 40.82 40.82 40.82 2.1K
11:13 40.89 40.89 40.89 40.89 0.5K
11:15 40.85 40.85 40.85 40.85 0.3K
11:16 40.82 40.82 40.82 40.82 2.7K
11:17 40.86 40.86 40.86 40.85 0.5K
11:18 40.85 40.85 40.83 40.83 1.8K
11:20 40.79 40.79 40.79 40.79 0.4K
11:21 40.78 40.79 40.78 40.79 1.0K
11:24 40.78 40.78 40.78 40.78 1.0K
11:26 40.75 40.75 40.71 40.71 3.3K
11:27 40.67 40.67 40.67 40.67 1.7K
11:32 40.71 40.71 40.71 40.71 0.2K
11:33 40.72 40.73 40.72 40.73 1.5K
11:34 40.79 40.79 40.79 40.78 0.4K
11:35 40.77 40.77 40.77 40.77 1.9K
11:41 40.89 40.89 40.85 40.85 1.5K
11:42 40.85 40.85 40.83 40.83 1.6K
11:44 40.84 40.84 40.84 40.84 0.4K
11:47 40.81 40.81 40.81 40.81 2.1K
11:52 40.79 40.80 40.79 40.80 0.3K
11:53 40.77 40.77 40.77 40.77 0.4K
11:55 40.81 40.81 40.81 40.81 2.7K
12:00 40.84 40.84 40.84 40.84 0.2K
12:02 40.87 40.88 40.87 40.88 1.0K
12:04 40.92 40.92 40.92 40.92 1.3K
12:08 40.93 40.93 40.93 40.93 0.4K
12:09 40.91 40.91 40.91 40.91 3.7K
12:13 40.88 40.88 40.88 40.87 0.9K
12:14 40.90 40.90 40.90 40.90 0.9K
12:15 40.91 40.91 40.89 40.89 0.3K
12:16 40.90 40.90 40.90 40.90 0.3K
12:17 40.91 40.91 40.89 40.89 0.8K
12:18 40.84 40.85 40.84 40.85 3.2K
12:19 40.89 40.89 40.89 40.89 0.1K
12:20 40.92 40.92 40.92 40.92 0.7K
12:21 40.94 40.95 40.94 40.95 1.2K
12:24 40.94 40.94 40.94 40.94 0.1K
12:25 40.92 40.92 40.92 40.92 0.7K
12:26 40.91 40.91 40.91 40.91 1.2K
12:29 40.89 40.89 40.89 40.89 1.2K
12:32 40.87 40.87 40.87 40.87 0.6K
12:33 40.86 40.89 40.86 40.89 3.2K
12:34 40.89 40.89 40.89 40.89 0.2K
12:35 40.87 40.87 40.87 40.87 1.9K
12:36 40.85 40.85 40.82 40.82 1.2K
12:37 40.80 40.80 40.80 40.80 0.6K
12:38 40.85 40.85 40.85 40.85 0.7K
12:41 40.82 40.82 40.82 40.82 0.8K
12:43 40.86 40.86 40.85 40.85 1.0K
12:44 40.85 40.85 40.85 40.85 0.3K
12:45 40.84 40.85 40.84 40.85 1.4K
12:48 40.88 40.88 40.88 40.88 1.5K
12:49 40.90 40.90 40.90 40.90 0.1K
12:50 40.91 40.91 40.89 40.89 1.3K
12:51 40.89 40.89 40.89 40.89 0.4K
12:52 40.91 40.91 40.87 40.87 0.7K
12:54 40.88 40.89 40.88 40.89 1.2K
12:55 40.86 40.86 40.86 40.86 1.3K
12:56 40.84 40.84 40.84 40.84 1.0K
12:58 40.84 40.84 40.80 40.80 1.3K
13:00 40.79 40.79 40.79 40.79 0.2K
13:01 40.80 40.80 40.80 40.80 0.5K
13:02 40.78 40.78 40.77 40.77 1.9K
13:04 40.77 40.77 40.77 40.77 1.1K
13:06 40.75 40.75 40.75 40.75 0.5K
13:07 40.74 40.74 40.72 40.72 1.3K
13:09 40.77 40.77 40.77 40.77 0.3K
13:10 40.79 40.79 40.79 40.79 0.2K
13:11 40.79 40.79 40.79 40.79 0.4K
13:12 40.77 40.81 40.77 40.81 1.6K
13:16 40.78 40.78 40.78 40.78 0.6K
13:19 40.76 40.77 40.76 40.77 1.8K
13:21 40.79 40.79 40.79 40.79 2.0K
13:22 40.82 40.82 40.82 40.82 1.1K
13:24 40.80 40.83 40.79 40.83 2.3K
13:25 40.81 40.81 40.81 40.81 0.6K
13:26 40.86 40.86 40.86 40.85 0.5K
13:27 40.83 40.83 40.83 40.83 0.8K
13:28 40.81 40.81 40.81 40.81 0.7K
13:30 40.81 40.81 40.80 40.80 0.4K
13:31 40.79 40.79 40.79 40.79 2.4K
13:34 40.75 40.75 40.75 40.75 0.8K
13:36 40.72 40.76 40.72 40.76 0.9K
13:37 40.74 40.74 40.74 40.74 3.6K
13:38 40.73 40.78 40.73 40.78 1.0K
13:39 40.78 40.78 40.78 40.78 0.8K
13:40 40.78 40.78 40.74 40.78 1.9K
13:41 40.77 40.77 40.77 40.77 0.5K
13:42 40.79 40.79 40.77 40.77 1.6K
13:44 40.78 40.78 40.78 40.78 1.8K
13:45 40.80 40.80 40.75 40.75 1.8K
13:47 40.74 40.81 40.74 40.81 1.3K
13:48 40.81 40.81 40.81 40.81 0.7K
13:49 40.81 40.81 40.81 40.81 0.3K
13:50 40.83 40.83 40.83 40.83 1.3K
13:51 40.81 40.81 40.81 40.81 0.6K
13:52 40.80 40.80 40.80 40.80 2.4K
13:53 40.79 40.79 40.73 40.73 2.8K
13:55 40.77 40.77 40.76 40.76 0.3K
13:56 40.79 40.79 40.79 40.78 1.3K
13:57 40.77 40.77 40.77 40.77 2.1K
14:00 40.76 40.76 40.76 40.76 0.7K
14:01 40.74 40.74 40.74 40.74 1.4K
14:02 40.78 40.78 40.78 40.78 0.7K
14:03 40.77 40.77 40.77 40.77 0.5K
14:05 40.76 40.76 40.76 40.76 1.8K
14:09 40.79 40.79 40.79 40.79 1.0K
14:10 40.83 40.83 40.82 40.82 2.6K
14:11 40.81 40.81 40.76 40.76 3.1K
14:12 40.76 40.76 40.76 40.76 0.6K
14:13 40.77 40.77 40.77 40.77 0.6K
14:15 40.75 40.75 40.75 40.75 2.7K
14:20 40.72 40.72 40.72 40.72 0.8K
14:21 40.70 40.71 40.70 40.71 2.5K
14:22 40.68 40.73 40.68 40.73 2.0K
14:24 40.74 40.74 40.74 40.74 1.0K
14:26 40.77 40.77 40.77 40.77 0.5K
14:27 40.78 40.78 40.78 40.78 0.1K
14:28 40.76 40.76 40.76 40.76 0.9K
14:31 40.79 40.79 40.79 40.79 1.2K
14:32 40.78 40.78 40.78 40.78 0.8K
14:33 40.78 40.78 40.78 40.78 0.5K
14:35 40.79 40.79 40.77 40.77 0.5K
14:36 40.79 40.79 40.79 40.79 3.4K
14:37 40.77 40.77 40.75 40.75 1.9K
14:38 40.73 40.73 40.73 40.73 0.9K
14:39 40.72 40.72 40.72 40.72 0.6K
14:41 40.72 40.72 40.72 40.72 0.6K
14:42 40.72 40.72 40.72 40.72 0.4K
14:43 40.71 40.71 40.71 40.71 0.5K
14:45 40.73 40.73 40.72 40.72 1.8K
14:48 40.75 40.75 40.74 40.74 1.6K
14:49 40.70 40.70 40.70 40.70 0.5K
14:51 40.70 40.70 40.70 40.70 0.6K
14:52 40.68 40.68 40.68 40.68 0.3K
14:53 40.68 40.68 40.68 40.68 0.7K
14:54 40.69 40.70 40.66 40.66 2.5K
14:55 40.68 40.68 40.66 40.66 1.7K
14:56 40.61 40.61 40.61 40.61 0.4K
14:57 40.61 40.61 40.61 40.61 0.4K
14:58 40.60 40.62 40.60 40.62 1.3K
15:00 40.63 40.65 40.63 40.65 3.6K
15:01 40.62 40.64 40.62 40.64 2.6K
15:02 40.64 40.64 40.64 40.64 0.6K
15:04 40.61 40.61 40.61 40.61 0.5K
15:05 40.63 40.64 40.63 40.64 1.3K
15:06 40.65 40.65 40.65 40.65 1.4K
15:08 40.65 40.65 40.65 40.65 0.8K
15:09 40.65 40.65 40.65 40.65 1.2K
15:12 40.66 40.66 40.66 40.66 1.5K
15:13 40.67 40.67 40.67 40.67 0.8K
15:14 40.66 40.66 40.63 40.63 2.0K
15:15 40.62 40.62 40.62 40.62 1.8K
15:17 40.65 40.65 40.65 40.65 0.6K
15:18 40.65 40.65 40.65 40.65 0.3K
15:19 40.65 40.66 40.65 40.66 1.2K
15:21 40.65 40.65 40.64 40.65 1.6K
15:22 40.66 40.67 40.66 40.67 1.7K
15:23 40.67 40.67 40.67 40.67 0.8K
15:24 40.66 40.66 40.66 40.66 1.2K
15:25 40.65 40.65 40.65 40.65 0.5K
15:26 40.67 40.67 40.65 40.65 1.9K
15:27 40.64 40.66 40.64 40.66 0.6K
15:28 40.67 40.67 40.67 40.67 1.4K
15:30 40.66 40.66 40.65 40.65 2.1K
15:31 40.63 40.63 40.63 40.63 0.9K
15:32 40.65 40.65 40.65 40.65 2.1K
15:33 40.67 40.68 40.67 40.68 1.3K
15:35 40.67 40.70 40.67 40.70 1.9K
15:36 40.70 40.71 40.70 40.71 0.7K
15:37 40.70 40.70 40.70 40.70 1.7K
15:38 40.70 40.70 40.69 40.69 2.8K
15:39 40.70 40.74 40.70 40.74 2.5K
15:40 40.74 40.74 40.73 40.73 3.1K
15:41 40.74 40.74 40.74 40.74 0.4K
15:42 40.74 40.74 40.74 40.74 1.5K
15:43 40.74 40.74 40.74 40.74 0.4K
15:44 40.76 40.76 40.73 40.73 2.0K
15:45 40.74 40.75 40.74 40.75 0.9K
15:46 40.74 40.74 40.73 40.73 1.8K
15:47 40.72 40.72 40.72 40.72 2.0K
15:48 40.70 40.70 40.70 40.70 0.6K
15:49 40.72 40.73 40.72 40.73 1.7K
15:50 40.84 40.84 40.77 40.78 4.5K
15:51 40.81 40.82 40.81 40.82 1.4K
15:52 40.86 40.86 40.84 40.84 3.9K
15:53 40.87 40.87 40.87 40.87 0.8K
15:54 40.89 40.89 40.88 40.88 2.1K
15:55 40.82 40.84 40.80 40.83 13.1K
15:56 40.83 40.83 40.82 40.82 6.9K
15:57 40.84 40.84 40.80 40.80 5.8K
15:58 40.81 40.82 40.81 40.82 8.1K
15:59 40.81 40.82 40.78 40.82 92.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar