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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 66.69 68.39 66.18 68.26 0.2M
2021-12-30 66.92 67.39 66.38 66.41 0.2M
2021-12-29 67.75 67.75 66.67 66.96 0.2M
2021-12-28 68.53 69.21 67.62 67.81 0.2M
2021-12-27 67.59 68.68 66.91 68.63 0.1M
2021-12-23 66.77 67.52 66.37 67.26 0.2M
2021-12-22 65.87 66.52 65.30 66.47 0.2M
2021-12-21 65.08 66.04 64.71 65.58 0.2M
2021-12-20 65.17 65.42 63.85 64.47 0.2M
2021-12-17 66.16 66.76 65.47 66.13 0.7M
2021-12-16 65.79 66.80 65.79 66.35 0.4M
2021-12-15 64.68 65.72 64.04 65.61 0.3M
2021-12-14 63.29 65.53 63.23 65.13 0.6M
2021-12-13 63.27 63.73 62.48 63.52 0.3M
2021-12-10 63.00 63.41 62.32 63.31 0.3M
2021-12-09 62.06 62.81 61.53 62.72 0.4M
2021-12-08 61.99 62.43 61.02 62.02 0.3M
2021-12-07 61.19 62.20 61.09 62.14 0.3M
2021-12-06 60.64 61.17 59.91 60.50 0.3M
2021-12-03 59.63 60.03 58.63 59.97 0.4M
2021-12-02 58.52 59.64 58.42 59.16 0.3M
2021-12-01 60.23 60.63 58.00 58.35 0.4M
2021-11-30 60.49 60.89 58.60 59.19 0.5M
2021-11-29 59.85 61.22 59.03 60.88 0.8M
2021-11-26 60.00 60.00 58.74 59.49 0.4M
2021-11-24 59.41 61.35 59.29 60.72 0.7M
2021-11-23 58.15 59.43 57.69 59.37 0.5M
2021-11-22 60.48 60.80 57.70 57.85 1.0M
2021-11-19 61.88 62.46 60.37 61.22 0.5M
2021-11-18 60.73 62.26 60.42 62.25 0.4M
2021-11-17 61.25 61.52 60.33 60.66 0.3M
2021-11-16 62.75 62.90 61.13 61.24 0.4M
2021-11-15 63.42 63.42 62.53 62.75 0.5M
2021-11-12 63.00 63.41 62.51 62.98 0.4M
2021-11-11 63.50 64.38 62.27 62.87 0.8M
2021-11-10 64.69 65.78 64.69 65.00 0.3M
2021-11-09 65.80 66.08 63.99 64.67 0.3M
2021-11-08 63.64 65.80 62.89 65.49 0.6M
2021-11-05 63.34 63.80 62.51 62.75 0.2M
2021-11-04 62.50 63.52 61.66 62.62 0.4M
2021-11-03 62.45 63.37 60.82 62.95 0.6M
2021-11-02 61.84 62.73 61.66 62.44 0.6M
2021-11-01 60.83 62.18 60.41 61.99 1.3M
2021-10-29 62.34 62.42 59.71 60.64 0.5M
2021-10-28 62.60 63.50 62.18 62.40 0.3M
2021-10-27 61.71 62.58 61.29 62.47 0.2M
2021-10-26 60.48 61.75 60.36 61.49 0.2M
2021-10-25 60.71 61.11 59.95 60.29 0.2M
2021-10-22 59.86 61.28 59.77 60.69 0.3M
2021-10-21 59.80 60.02 59.35 59.84 0.4M
2021-10-20 59.59 59.98 59.52 59.67 0.2M
2021-10-19 59.57 59.67 59.23 59.49 0.3M
2021-10-18 59.90 60.06 59.17 59.36 0.2M
2021-10-15 60.15 60.64 59.79 59.89 0.2M
2021-10-14 59.50 60.10 59.26 59.81 0.2M
2021-10-13 59.09 59.38 58.62 58.94 0.2M
2021-10-12 58.75 59.33 58.62 58.99 0.2M
2021-10-11 58.75 59.28 58.58 58.77 0.1M
2021-10-08 59.35 59.48 58.64 58.75 0.2M
2021-10-07 58.48 59.50 58.48 59.10 0.3M
2021-10-06 58.51 59.03 57.72 58.62 0.3M
2021-10-05 59.73 59.86 58.70 59.17 0.4M
2021-10-04 59.40 59.98 58.93 59.59 0.2M
2021-10-01 60.23 60.23 58.83 59.66 0.4M
2021-09-30 59.37 60.14 58.88 59.88 0.3M
2021-09-29 58.99 59.11 58.44 58.83 0.3M
2021-09-28 58.48 58.89 57.69 58.71 0.3M
2021-09-27 58.95 59.56 58.63 58.71 0.2M
2021-09-24 58.75 59.44 58.63 58.85 0.2M
2021-09-23 59.28 60.00 58.90 59.15 0.2M
2021-09-22 57.96 59.51 57.96 58.79 0.6M
2021-09-21 57.64 58.06 57.16 57.78 0.3M
2021-09-20 58.29 58.75 56.89 57.19 0.6M
2021-09-17 60.70 60.70 58.91 59.29 0.8M
2021-09-16 61.57 61.69 60.04 60.61 0.2M
2021-09-15 61.05 61.90 60.69 61.69 0.5M
2021-09-14 62.64 62.64 60.85 61.10 0.5M
2021-09-13 63.34 63.55 61.81 62.33 0.4M
2021-09-10 64.65 65.20 62.73 63.12 3.0M
2021-09-09 62.39 64.66 62.00 64.41 0.8M
2021-09-08 63.15 63.62 61.61 62.53 0.5M
2021-09-07 63.84 64.14 62.23 63.28 0.3M
2021-09-03 63.70 64.79 63.39 64.19 0.3M
2021-09-02 63.91 63.94 63.45 63.88 0.7M
2021-09-01 63.93 63.93 63.37 63.51 0.2M
2021-08-31 62.63 63.66 62.34 63.60 0.2M
2021-08-30 62.26 62.68 61.22 62.57 0.2M
2021-08-27 62.14 63.27 62.13 62.88 0.2M
2021-08-26 63.14 63.67 61.92 62.36 0.2M
2021-08-25 65.19 65.19 63.21 63.69 0.2M
2021-08-24 64.59 66.06 63.73 64.93 0.2M
2021-08-23 63.74 65.46 63.11 64.65 0.2M
2021-08-20 62.80 63.80 62.45 63.52 0.2M
2021-08-19 62.97 63.58 62.80 63.15 0.2M
2021-08-18 64.33 64.49 63.75 63.91 0.2M
2021-08-17 64.03 64.19 63.60 64.19 0.1M
2021-08-16 64.21 64.48 63.87 64.46 0.1M
2021-08-13 64.76 64.76 64.21 64.40 0.1M
2021-08-12 65.14 65.14 63.98 64.43 0.2M
2021-08-11 64.79 65.65 64.26 64.87 0.2M
2021-08-10 65.36 65.56 64.20 64.96 0.2M
2021-08-09 63.99 65.99 63.85 64.83 0.3M
2021-08-06 64.59 64.59 63.19 63.28 0.2M
2021-08-05 64.52 65.02 64.24 64.46 0.3M
2021-08-04 64.14 64.48 64.00 64.28 0.2M
2021-08-03 65.74 65.74 64.00 64.27 0.3M
2021-08-02 65.25 66.35 64.80 66.21 0.2M
2021-07-30 64.19 65.08 64.19 64.76 0.2M
2021-07-29 65.22 65.30 64.36 64.74 0.2M
2021-07-28 65.39 65.39 64.06 64.49 0.2M
2021-07-27 66.21 66.25 64.49 65.11 0.3M
2021-07-26 69.26 69.93 65.18 66.42 0.3M
2021-07-23 69.46 70.34 68.79 69.97 0.1M
2021-07-22 68.30 69.91 67.70 69.06 0.2M
2021-07-21 68.08 69.06 67.62 68.26 0.1M
2021-07-20 68.11 68.16 66.14 67.62 0.3M
2021-07-19 70.00 70.20 66.42 68.11 0.3M
2021-07-16 72.70 72.81 71.11 71.21 0.2M
2021-07-15 75.63 75.81 71.37 71.95 0.3M
2021-07-14 76.02 76.77 75.62 76.40 0.1M
2021-07-13 77.49 77.58 75.63 75.82 0.2M
2021-07-12 78.56 78.82 77.45 77.89 0.1M
2021-07-09 78.77 78.77 76.36 78.32 0.1M
2021-07-08 79.21 79.83 77.78 78.04 0.2M
2021-07-07 79.70 80.60 79.49 80.46 0.2M
2021-07-06 78.51 79.96 77.64 79.95 0.2M
2021-07-02 78.11 79.37 77.69 78.68 0.2M
2021-07-01 76.22 78.13 75.61 77.72 0.1M
2021-06-30 72.73 75.95 72.73 75.40 0.2M
2021-06-29 73.42 73.81 72.62 73.01 0.1M
2021-06-28 74.26 74.26 71.86 73.13 0.2M
2021-06-25 72.85 74.54 72.35 73.74 1.3M
2021-06-24 73.24 73.41 71.78 72.74 0.1M
2021-06-23 73.76 73.84 72.45 72.72 0.1M
2021-06-22 72.64 73.62 71.86 73.53 0.1M
2021-06-21 72.87 73.57 72.03 72.68 0.2M
2021-06-18 71.09 73.11 70.87 72.19 0.2M
2021-06-17 70.75 73.00 70.75 71.86 0.1M
2021-06-16 71.68 73.08 71.16 71.41 0.1M
2021-06-15 70.67 72.19 70.53 72.10 0.1M
2021-06-14 70.20 71.70 69.94 70.32 0.1M
2021-06-11 69.07 69.91 68.75 69.88 0.1M
2021-06-10 69.19 70.21 68.58 68.76 0.1M
2021-06-09 71.15 71.15 68.98 69.39 0.2M
2021-06-08 72.97 73.05 71.13 71.17 0.1M
2021-06-07 72.68 73.21 72.29 72.87 0.1M
2021-06-04 73.29 73.29 71.57 72.63 0.1M
2021-06-03 72.66 73.23 70.54 73.01 0.2M
2021-06-02 75.11 75.16 72.82 73.28 0.2M
2021-06-01 71.58 75.48 71.58 75.10 0.2M
2021-05-28 69.96 71.89 69.58 71.58 0.2M
2021-05-27 71.54 71.54 69.81 69.81 0.2M
2021-05-26 69.64 72.11 69.28 71.93 0.2M
2021-05-25 69.47 70.02 68.50 69.96 0.2M
2021-05-24 68.71 69.44 67.70 69.43 0.2M
2021-05-21 70.77 70.91 67.82 68.49 0.2M
2021-05-20 69.28 71.05 68.97 70.39 0.1M
2021-05-19 69.36 70.12 68.71 69.34 0.2M
2021-05-18 70.02 70.89 69.75 70.02 0.1M
2021-05-17 70.43 70.76 69.22 70.22 0.2M
2021-05-14 71.99 72.43 70.44 70.47 0.2M
2021-05-13 70.42 71.63 70.29 71.26 0.1M
2021-05-12 72.02 72.29 70.00 70.56 0.3M
2021-05-11 73.61 73.61 71.53 72.26 0.2M
2021-05-10 73.60 74.40 72.59 73.63 0.2M
2021-05-07 72.35 74.12 72.00 73.89 0.3M
2021-05-06 71.85 72.90 71.17 72.51 0.1M
2021-05-05 71.08 72.64 70.50 71.89 0.1M
2021-05-04 71.51 72.01 69.85 70.69 0.1M
2021-05-03 72.38 72.55 70.56 71.23 0.1M
2021-04-30 74.04 74.75 71.45 72.03 0.2M
2021-04-29 73.40 74.68 73.15 74.04 0.1M
2021-04-28 73.28 73.50 72.13 72.94 0.1M
2021-04-27 72.76 74.08 72.22 73.01 0.2M
2021-04-26 71.80 72.74 71.16 72.48 0.1M
2021-04-23 72.76 73.49 71.71 71.73 0.1M
2021-04-22 73.75 73.81 72.14 72.65 0.1M
2021-04-21 74.60 75.17 72.94 73.47 0.1M
2021-04-20 73.51 75.32 73.51 75.06 0.2M
2021-04-19 72.69 74.15 72.61 74.00 0.2M
2021-04-16 73.60 74.17 72.72 72.87 0.1M
2021-04-15 73.60 74.73 72.76 73.15 0.2M
2021-04-14 73.05 74.55 72.99 73.42 0.1M
2021-04-13 73.80 74.05 72.78 73.63 0.1M
2021-04-12 74.89 74.89 73.90 74.20 0.1M
2021-04-09 73.31 74.63 72.62 74.40 0.1M
2021-04-08 74.08 74.55 72.81 73.16 0.1M
2021-04-07 73.95 74.77 73.28 73.50 0.1M
2021-04-06 76.27 76.27 73.77 74.32 0.1M
2021-04-05 77.50 77.50 76.25 76.64 0.1M
2021-04-01 77.16 77.46 75.52 77.13 0.1M
2021-03-31 75.69 77.79 75.69 76.37 0.1M
2021-03-30 74.90 75.97 74.21 75.40 0.1M
2021-03-29 74.46 75.23 72.85 75.11 0.3M
2021-03-26 72.98 74.83 71.57 74.69 0.2M
2021-03-25 71.95 72.97 70.03 71.90 0.2M
2021-03-24 70.83 74.37 70.42 71.75 0.2M
2021-03-23 69.16 70.12 68.69 70.09 0.2M
2021-03-22 70.16 71.04 69.56 69.85 0.2M
2021-03-19 69.81 70.75 68.36 70.09 0.5M
2021-03-18 72.59 72.59 68.65 69.13 0.2M
2021-03-17 72.08 73.52 70.64 73.17 0.1M
2021-03-16 72.66 73.77 71.75 72.38 0.2M
2021-03-15 76.00 76.31 72.47 73.21 0.2M
2021-03-12 75.00 76.64 74.50 76.19 0.2M
2021-03-11 73.52 75.82 73.10 75.37 0.2M
2021-03-10 72.13 73.65 71.78 72.93 0.2M
2021-03-09 70.67 72.87 70.42 71.99 0.2M
2021-03-08 70.00 71.89 68.99 70.30 0.2M
2021-03-05 68.01 69.92 67.47 69.83 0.2M
2021-03-04 67.69 69.47 67.03 68.01 0.3M
2021-03-03 68.14 68.14 66.56 67.60 0.3M
2021-03-02 67.59 68.14 67.07 67.82 0.2M
2021-03-01 67.05 68.13 66.89 67.49 0.2M
2021-02-26 65.67 67.36 65.20 66.22 0.3M
2021-02-25 64.68 66.14 63.78 65.42 0.2M
2021-02-24 63.21 65.25 62.72 64.76 0.2M
2021-02-23 61.94 64.25 61.51 63.29 0.2M
2021-02-22 61.94 62.28 61.00 62.05 0.2M
2021-02-19 60.23 61.79 60.18 61.66 0.1M
2021-02-18 60.26 60.63 59.35 60.30 0.2M
2021-02-17 60.21 60.61 59.52 60.40 0.2M
2021-02-16 59.90 60.79 58.12 60.74 0.2M
2021-02-12 61.13 61.69 58.50 59.49 0.3M
2021-02-11 62.52 62.53 60.35 61.77 0.4M
2021-02-10 63.86 63.86 62.06 62.91 0.3M
2021-02-09 63.25 63.36 61.87 63.35 0.3M
2021-02-08 65.47 66.13 62.42 63.30 0.2M
2021-02-05 66.36 67.72 65.05 65.49 0.3M
2021-02-04 64.85 66.03 64.01 65.94 0.1M
2021-02-03 64.90 66.50 64.53 64.96 0.2M
2021-02-02 68.10 68.38 65.14 65.45 0.4M
2021-02-01 67.08 68.96 66.30 67.93 0.2M
2021-01-29 65.49 67.46 65.21 67.08 0.2M
2021-01-28 63.92 66.34 63.77 65.95 0.2M
2021-01-27 64.08 64.68 62.96 64.34 0.2M
2021-01-26 67.08 67.68 64.94 65.51 0.1M
2021-01-25 68.23 69.69 66.77 66.91 0.1M
2021-01-22 67.40 68.91 67.31 68.86 0.1M
2021-01-21 69.03 69.03 66.50 67.87 0.1M
2021-01-20 68.82 69.43 67.57 68.83 0.1M
2021-01-19 67.50 69.36 67.00 68.31 0.2M
2021-01-15 65.64 67.48 64.66 67.21 0.1M
2021-01-14 67.50 67.73 65.15 65.94 0.1M
2021-01-13 65.33 67.75 65.28 67.02 0.1M
2021-01-12 66.01 66.75 65.16 65.80 0.2M
2021-01-11 64.62 66.28 64.51 65.99 0.2M
2021-01-08 64.76 66.06 64.04 65.47 0.2M
2021-01-07 65.95 66.51 62.82 65.00 0.4M
2021-01-06 70.15 70.50 65.63 66.02 0.3M
2021-01-05 70.64 71.31 70.09 70.26 0.2M
2021-01-04 72.44 73.21 69.91 70.29 0.2M