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
2025-09-29 41.00 41.49 40.87 41.39 0.6M
2025-09-26 40.01 41.18 39.92 40.97 0.6M
2025-09-25 40.43 40.46 39.15 39.92 0.8M
2025-09-24 40.69 40.98 40.42 40.75 0.8M
2025-09-23 39.91 40.95 39.91 40.82 0.4M
2025-09-22 40.71 41.15 39.94 39.99 1.0M
2025-09-19 41.32 41.32 40.75 40.78 0.8M
2025-09-18 40.36 41.14 40.36 41.07 0.5M
2025-09-17 40.80 41.19 40.25 40.43 0.6M
2025-09-16 40.42 40.74 40.07 40.66 0.4M
2025-09-15 40.16 40.58 39.81 40.49 0.4M
2025-09-12 40.31 40.47 39.84 40.02 0.4M
2025-09-11 40.10 40.66 40.06 40.61 0.5M
2025-09-10 40.11 40.59 39.97 40.13 0.6M
2025-09-09 40.46 40.83 40.06 40.11 0.4M
2025-09-08 39.92 40.62 39.75 40.61 0.4M
2025-09-05 39.93 40.39 39.51 39.91 0.4M
2025-09-04 39.54 39.77 38.83 39.74 0.5M
2025-09-03 39.67 39.99 39.32 39.34 0.6M
2025-09-02 40.01 40.01 38.99 39.90 0.9M
2025-08-29 40.20 40.92 40.11 40.22 1.1M
2025-08-28 40.67 40.79 40.39 40.72 0.5M
2025-08-27 40.19 40.83 40.18 40.51 0.5M
2025-08-26 39.70 40.44 39.59 40.32 0.5M
2025-08-25 40.37 40.52 39.75 39.76 0.4M
2025-08-22 39.12 40.53 39.04 40.43 0.8M
2025-08-21 38.81 39.21 38.76 38.94 0.5M
2025-08-20 39.09 39.11 38.79 39.01 0.4M
2025-08-19 38.92 39.49 38.81 38.81 0.5M
2025-08-18 38.88 38.91 38.59 38.84 0.4M
2025-08-15 38.75 38.95 38.22 38.72 0.6M
2025-08-14 40.20 40.20 38.42 38.53 0.6M
2025-08-13 40.52 40.67 39.88 40.22 0.7M
2025-08-12 40.47 40.61 39.93 40.27 0.9M
2025-08-11 39.90 40.29 39.72 40.26 0.4M
2025-08-08 39.90 39.93 39.21 39.75 0.6M
2025-08-07 39.86 39.86 39.27 39.72 0.6M
2025-08-06 39.56 39.76 39.32 39.52 0.4M
2025-08-05 39.13 39.58 38.74 39.50 0.6M
2025-08-04 38.67 39.46 38.58 39.13 0.5M
2025-08-01 38.89 38.89 38.11 38.43 0.8M
2025-07-31 39.77 40.97 38.66 39.04 0.9M
2025-07-30 41.62 41.93 40.46 40.72 0.9M
2025-07-29 41.85 42.02 41.48 41.52 0.5M
2025-07-28 41.72 41.72 41.28 41.52 0.4M
2025-07-25 41.67 41.79 41.31 41.73 0.4M
2025-07-24 41.82 42.17 41.65 41.65 0.5M
2025-07-23 41.66 42.20 41.64 42.04 0.6M
2025-07-22 41.34 41.64 41.32 41.59 0.5M
2025-07-21 41.52 41.66 41.20 41.30 0.3M
2025-07-18 41.99 41.99 41.41 41.47 0.5M
2025-07-17 42.07 42.36 41.72 41.78 0.4M
2025-07-16 41.05 42.45 41.00 42.34 0.6M
2025-07-15 41.07 41.30 40.71 41.04 0.5M
2025-07-14 40.66 41.52 40.66 40.86 0.5M
2025-07-11 41.10 41.25 40.44 40.82 0.5M
2025-07-10 41.01 41.83 40.85 41.41 0.6M
2025-07-09 41.66 41.80 41.12 41.29 0.6M
2025-07-08 42.61 42.61 41.62 41.67 0.7M
2025-07-07 43.07 43.41 42.07 42.23 0.7M
2025-07-03 42.53 43.30 42.34 43.16 0.3M
2025-07-02 42.19 42.55 41.79 42.45 0.6M
2025-07-01 41.37 42.45 41.30 42.08 0.6M
2025-06-30 41.87 42.00 41.30 41.60 0.9M
2025-06-27 41.21 42.01 41.19 41.79 1.0M
2025-06-26 41.17 41.44 40.94 41.32 0.5M
2025-06-25 41.25 41.39 40.81 40.93 0.4M
2025-06-24 41.80 41.92 41.42 41.57 0.4M
2025-06-23 40.93 41.65 40.90 41.41 0.5M
2025-06-20 40.79 40.91 40.26 40.77 0.6M
2025-06-18 40.89 41.08 40.48 40.50 0.5M
2025-06-17 41.29 41.58 40.75 40.87 0.5M
2025-06-16 41.30 41.99 41.25 41.50 0.4M
2025-06-13 41.69 41.78 41.01 41.04 0.5M
2025-06-12 41.32 41.84 41.32 41.84 0.4M
2025-06-11 41.40 41.63 40.89 41.55 0.5M
2025-06-10 41.20 41.55 41.01 41.12 0.4M
2025-06-09 40.70 41.28 40.41 41.14 0.7M
2025-06-06 41.31 41.50 40.40 40.70 0.6M
2025-06-05 40.67 41.10 40.47 40.93 0.6M
2025-06-04 40.51 40.79 40.14 40.70 0.8M
2025-06-03 39.80 40.70 39.68 40.66 0.6M
2025-06-02 39.46 39.87 39.05 39.80 1.0M
2025-05-30 39.16 40.00 38.92 39.57 1.4M
2025-05-29 39.31 39.36 38.94 39.31 0.4M
2025-05-28 39.11 39.50 38.88 39.06 1.0M
2025-05-27 39.69 39.80 38.13 39.38 1.5M
2025-05-23 38.97 39.88 38.62 39.50 0.7M
2025-05-22 38.50 39.28 38.19 39.08 1.0M
2025-05-21 39.06 39.35 38.73 38.86 0.6M
2025-05-20 39.74 40.05 39.49 39.51 0.4M
2025-05-19 39.19 40.01 39.10 39.94 0.5M
2025-05-16 38.94 39.45 38.56 39.44 1.1M
2025-05-15 38.92 39.27 38.57 38.91 1.2M
2025-05-14 39.36 39.50 38.61 38.85 1.0M
2025-05-13 39.15 40.27 39.10 39.36 1.5M
2025-05-12 39.71 39.96 38.74 39.05 0.8M
2025-05-09 38.91 39.24 38.47 38.84 0.5M
2025-05-08 38.77 39.10 38.46 38.81 0.7M
2025-05-07 38.08 38.80 38.08 38.64 0.7M
2025-05-06 37.63 38.29 37.61 38.04 0.4M
2025-05-05 37.99 38.54 37.71 37.78 0.5M
2025-05-02 37.29 38.37 37.01 38.31 0.5M
2025-05-01 37.32 37.47 36.56 36.94 0.6M
2025-04-30 36.43 37.55 35.49 37.44 1.0M
2025-04-29 36.50 36.77 35.89 36.64 0.7M
2025-04-28 36.29 36.79 36.22 36.53 0.5M
2025-04-25 36.07 36.42 35.90 36.42 0.4M
2025-04-24 35.89 36.46 35.81 36.24 0.5M
2025-04-23 36.26 36.82 35.73 35.89 0.5M
2025-04-22 35.39 36.12 35.30 35.67 0.5M
2025-04-21 35.07 35.07 34.38 34.91 0.7M
2025-04-17 35.54 36.18 35.15 35.23 0.6M
2025-04-16 35.62 36.03 35.12 35.52 0.5M
2025-04-15 35.52 35.92 35.48 35.56 0.4M
2025-04-14 35.00 35.84 34.72 35.46 0.6M
2025-04-11 33.65 34.94 33.34 34.61 0.8M
2025-04-10 34.92 35.18 32.62 33.87 1.0M
2025-04-09 32.50 35.75 32.20 35.54 1.2M
2025-04-08 34.51 35.06 32.30 32.73 1.2M
2025-04-07 33.53 35.21 32.08 33.53 1.5M
2025-04-04 35.79 35.88 34.27 34.54 1.0M
2025-04-03 36.34 37.18 36.14 36.75 0.8M
2025-04-02 36.98 37.51 36.72 37.45 0.4M
2025-04-01 35.77 37.32 35.66 37.17 0.6M
2025-03-31 35.69 36.30 35.57 36.19 0.6M
2025-03-28 36.84 37.00 36.07 36.09 0.6M
2025-03-27 36.30 36.95 35.95 36.79 0.7M
2025-03-26 36.61 36.95 36.11 36.19 0.6M
2025-03-25 36.38 36.64 35.69 36.43 0.6M
2025-03-24 35.70 36.58 35.70 36.27 0.7M
2025-03-21 35.32 35.53 34.92 35.36 1.0M
2025-03-20 35.74 36.25 35.54 35.61 0.8M
2025-03-19 35.46 36.18 35.21 36.05 0.8M
2025-03-18 35.27 35.57 34.80 35.52 0.7M
2025-03-17 34.50 35.46 34.50 35.27 0.7M
2025-03-14 34.52 34.85 34.25 34.74 0.8M
2025-03-13 36.55 36.56 34.22 34.22 0.8M
2025-03-12 36.51 36.56 35.83 36.08 0.8M
2025-03-11 36.35 36.62 35.63 35.92 1.1M
2025-03-10 36.85 37.08 35.74 36.08 1.3M
2025-03-07 37.33 37.69 36.32 37.30 1.0M
2025-03-06 38.44 38.72 37.30 37.43 1.1M
2025-03-05 39.76 39.76 38.43 39.13 0.8M
2025-03-04 38.84 39.14 37.59 38.59 0.9M
2025-03-03 39.95 40.43 38.99 39.22 0.5M
2025-02-28 40.16 40.52 39.63 40.04 0.8M
2025-02-27 40.50 40.70 39.78 40.18 0.4M
2025-02-26 40.82 41.26 39.73 40.44 0.8M
2025-02-25 42.48 42.72 40.93 41.02 0.7M
2025-02-24 42.45 42.45 41.47 42.12 0.8M
2025-02-21 42.99 42.99 42.11 42.29 0.5M
2025-02-20 42.55 42.80 41.62 42.65 0.6M
2025-02-19 42.11 42.94 41.87 42.59 0.8M
2025-02-18 41.43 42.71 41.01 42.71 0.7M
2025-02-14 42.32 42.50 41.10 41.33 0.6M
2025-02-13 41.38 42.09 41.20 42.01 0.4M
2025-02-12 39.75 41.14 39.75 40.99 0.5M
2025-02-11 40.71 41.03 40.33 40.69 0.5M
2025-02-10 41.64 42.06 40.78 41.12 0.5M
2025-02-07 41.62 42.05 41.24 41.45 0.5M
2025-02-06 42.06 42.19 41.27 41.57 0.5M
2025-02-05 42.15 42.45 41.80 41.94 0.4M
2025-02-04 41.45 42.10 41.00 41.78 0.4M
2025-02-03 40.13 41.35 39.77 41.12 0.6M
2025-01-31 41.83 42.93 41.33 41.72 0.5M
2025-01-30 40.50 42.28 40.40 42.02 0.5M
2025-01-29 40.87 41.29 39.93 40.25 0.5M
2025-01-28 41.50 41.73 40.30 40.86 0.5M
2025-01-27 42.77 42.99 40.80 41.66 0.6M
2025-01-24 42.04 43.26 42.04 42.80 0.5M
2025-01-23 41.34 42.38 41.23 42.27 0.5M
2025-01-22 41.29 41.45 40.49 41.34 0.6M
2025-01-21 40.20 41.44 40.07 41.09 0.5M
2025-01-17 40.22 40.50 39.55 39.66 0.4M
2025-01-16 39.69 40.29 39.36 39.99 0.4M
2025-01-15 39.99 40.26 39.21 39.47 0.4M
2025-01-14 38.38 39.50 38.38 39.46 0.4M
2025-01-13 37.92 38.55 37.43 38.52 0.3M
2025-01-10 39.34 39.45 37.66 38.04 0.5M
2025-01-08 40.35 41.55 40.21 40.42 0.8M
2025-01-07 39.47 40.88 39.08 40.75 0.7M
2025-01-06 39.29 39.93 38.82 39.58 0.5M
2025-01-03 39.91 40.04 38.73 39.35 0.5M
2025-01-02 40.25 40.58 39.38 39.79 0.5M