9,783€
-1,42%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,91 | 9,94 | 9,67 | 9,78 | -1,42% | - |
| 11.11.2026 | 9,97 | 10,03 | 9,78 | 9,92 | -0,15% | 428,00 |
| 10.11.2026 | 9,96 | 10,04 | 9,74 | 9,94 | -0,21% | - |
| 09.11.2026 | 10,01 | 10,11 | 9,79 | 9,96 | -0,58% | 75,00 |
| 06.11.2026 | 10,23 | 10,45 | 9,94 | 10,02 | -1,84% | - |
| 05.11.2026 | 10,33 | 10,63 | 10,01 | 10,21 | -1,48% | - |
| 04.11.2026 | 9,86 | 10,36 | 9,78 | 10,36 | 4,48% | 463,00 |
| 03.11.2026 | 10,09 | 10,20 | 9,72 | 9,92 | -1,94% | 13,00 |
| 02.11.2026 | 9,86 | 10,33 | 9,81 | 10,11 | 2,76% | - |
| 30.10.2026 | 9,68 | 9,86 | 9,62 | 9,84 | 1,54% | - |
| 29.10.2026 | 9,46 | 9,89 | 8,93 | 9,69 | 2,46% | 4.155,00 |
| 28.10.2026 | 9,64 | 9,68 | 9,36 | 9,46 | -1,67% | - |
| 27.10.2026 | 9,53 | 9,63 | 9,43 | 9,62 | 1,00% | 180,00 |
| 26.10.2026 | 9,46 | 9,67 | 9,42 | 9,52 | 0,61% | - |
| 23.10.2026 | 9,44 | 9,51 | 9,22 | 9,47 | 0,41% | - |
| 22.10.2026 | 9,07 | 9,58 | 9,01 | 9,43 | 3,48% | 1.333,00 |
| 21.10.2026 | 9,16 | 9,25 | 9,05 | 9,11 | -0,51% | 1.117,00 |
| 20.10.2026 | 9,14 | 9,36 | 9,09 | 9,16 | 0,09% | 10.584,00 |
| 19.10.2026 | 9,43 | 9,52 | 9,03 | 9,15 | -2,68% | 34,00 |
| 16.10.2026 | 9,60 | 9,70 | 9,30 | 9,40 | -2,18% | 4.040,00 |
| 15.10.2026 | 9,66 | 9,66 | 9,59 | 9,61 | 1,33% | - |
| 14.10.2026 | 9,59 | 9,66 | 9,41 | 9,48 | -1,12% | - |
| 13.10.2026 | 9,69 | 9,87 | 9,51 | 9,59 | -1,24% | 763,00 |
| 12.10.2026 | 9,85 | 9,93 | 9,61 | 9,71 | -1,44% | 225,00 |
| 09.10.2026 | 9,99 | 10,09 | 9,80 | 9,85 | -1,28% | 14,00 |
| 08.10.2026 | 10,00 | 10,10 | 9,76 | 9,98 | -0,26% | - |
| 07.10.2026 | 10,02 | 10,07 | 9,74 | 10,01 | 0,29% | 607,00 |
| 06.10.2026 | 9,83 | 10,02 | 9,70 | 9,98 | 1,81% | 145,00 |
| 05.10.2026 | 9,74 | 9,93 | 9,64 | 9,80 | 1,04% | 181,00 |
| 02.10.2026 | 10,06 | 10,20 | 9,67 | 9,70 | -3,69% | 30,00 |
| 01.10.2026 | 10,14 | 10,21 | 9,87 | 10,07 | -0,28% | 853,00 |
| 30.09.2026 | 10,46 | 10,60 | 10,10 | 10,10 | -7,20% | 1.056,00 |
| 29.09.2026 | 10,93 | 11,04 | 10,78 | 10,88 | -0,37% | 642,00 |
| 28.09.2026 | 10,97 | 11,00 | 10,75 | 10,92 | -0,65% | 15,00 |
| 25.09.2026 | 10,90 | 11,06 | 10,87 | 11,00 | 1,03% | - |
| 24.09.2026 | 11,08 | 11,19 | 10,83 | 10,88 | -1,45% | 2.470,00 |
| 23.09.2026 | 11,51 | 11,62 | 11,01 | 11,04 | -3,95% | - |
| 22.09.2026 | 11,58 | 11,70 | 11,47 | 11,50 | -0,63% | - |
| 21.09.2026 | 11,62 | 11,71 | 11,50 | 11,57 | -0,04% | 102,00 |
| 18.09.2026 | 11,79 | 11,85 | 11,56 | 11,58 | -1,72% | 98,00 |
| 17.09.2026 | 11,62 | 11,85 | 11,58 | 11,78 | 1,61% | - |
| 16.09.2026 | 11,54 | 11,77 | 11,49 | 11,59 | 0,61% | 2.000,00 |
| 15.09.2026 | 11,40 | 11,63 | 11,36 | 11,52 | 0,80% | - |
| 14.09.2026 | 11,53 | 11,64 | 11,35 | 11,43 | -0,92% | 223,00 |
| 11.09.2026 | 11,63 | 11,77 | 11,51 | 11,54 | -0,72% | - |
| 10.09.2026 | 11,93 | 12,03 | 11,58 | 11,62 | -2,66% | 1.480,00 |
| 09.09.2026 | 11,93 | 12,06 | 11,86 | 11,94 | -0,07% | 15,00 |
| 08.09.2026 | 12,19 | 12,23 | 11,93 | 11,95 | -2,10% | 300,00 |
| 07.09.2026 | 12,22 | 12,22 | 12,19 | 12,20 | -0,16% | 118,00 |
| 04.09.2026 | 12,18 | 12,28 | 12,07 | 12,22 | 0,49% | 144,00 |
| 03.09.2026 | 12,08 | 12,19 | 11,96 | 12,16 | 0,46% | 98,00 |
| 02.09.2026 | 11,93 | 12,14 | 11,90 | 12,11 | 1,55% | 44,00 |
| 01.09.2026 | 11,98 | 12,01 | 11,84 | 11,92 | -0,35% | - |
| 31.08.2026 | 11,83 | 12,00 | 11,75 | 11,96 | 0,80% | 639,00 |
| 28.08.2026 | 11,86 | 11,97 | 11,76 | 11,87 | -0,04% | 427,00 |
| 27.08.2026 | 12,01 | 12,08 | 11,86 | 11,87 | -0,69% | 1.041,00 |
| 26.08.2026 | 12,03 | 12,10 | 11,92 | 11,96 | -0,57% | 300,00 |
| 25.08.2026 | 12,12 | 12,32 | 11,97 | 12,02 | -0,97% | 408,00 |
| 24.08.2026 | 12,25 | 12,36 | 12,10 | 12,14 | -0,83% | - |
| 21.08.2026 | 12,28 | 12,36 | 12,21 | 12,24 | -0,36% | 42,00 |
| 20.08.2026 | 12,32 | 12,37 | 12,21 | 12,29 | -0,87% | - |
| 19.08.2026 | 12,23 | 12,67 | 12,19 | 12,40 | -24,14% | 1.400,00 |
| 05.05.2026 | 16,22 | 16,44 | 16,19 | 16,34 | 0,95% | 1.200,00 |
| 04.05.2026 | 16,26 | 16,38 | 16,14 | 16,19 | 0,02% | 210,00 |
| 30.04.2026 | 16,32 | 16,62 | 16,16 | 16,18 | -0,80% | 110,00 |
| 29.04.2026 | 17,11 | 17,14 | 16,04 | 16,31 | -4,44% | 1.428,00 |
| 28.04.2026 | 17,18 | 17,35 | 17,02 | 17,07 | -0,58% | 60,00 |
| 27.04.2026 | 17,13 | 17,24 | 17,00 | 17,17 | 0,22% | 15,00 |
| 24.04.2026 | 17,08 | 17,22 | 16,93 | 17,13 | 0,46% | - |
| 23.04.2026 | 17,06 | 17,16 | 16,90 | 17,06 | -0,11% | - |
| 22.04.2026 | 17,04 | 17,27 | 17,01 | 17,07 | 0,13% | 56,00 |
| 21.04.2026 | 17,04 | 17,16 | 16,74 | 17,05 | 0,26% | - |
| 20.04.2026 | 17,11 | 17,23 | 16,87 | 17,01 | -1,04% | 14,00 |
| 17.04.2026 | 16,80 | 17,20 | 16,76 | 17,18 | 2,04% | 15,00 |
| 16.04.2026 | 17,12 | 17,44 | 16,71 | 16,84 | -1,22% | 504,00 |
| 15.04.2026 | 16,93 | 17,05 | 16,80 | 17,05 | 0,82% | - |
| 14.04.2026 | 16,82 | 16,95 | 16,72 | 16,91 | 0,74% | - |
| 13.04.2026 | 16,72 | 16,82 | 16,56 | 16,79 | 0,53% | 14,00 |
| 10.04.2026 | 16,68 | 16,72 | 16,55 | 16,70 | 0,22% | - |
| 09.04.2026 | 16,55 | 16,74 | 16,40 | 16,66 | 0,68% | 105,00 |
| 08.04.2026 | 16,08 | 16,56 | 16,02 | 16,55 | 3,75% | 84,00 |
| 07.04.2026 | 16,00 | 16,08 | 15,89 | 15,95 | -1,52% | 148,00 |
| 02.04.2026 | 16,18 | 16,22 | 15,74 | 16,20 | 0,01% | - |
| 01.04.2026 | 16,59 | 16,62 | 16,16 | 16,20 | -2,23% | 310,00 |
| 31.03.2026 | 16,45 | 16,65 | 16,38 | 16,56 | -1,49% | - |
| 30.03.2026 | 16,40 | 16,94 | 16,40 | 16,82 | 2,74% | - |
| 27.03.2026 | 16,67 | 16,84 | 16,26 | 16,37 | -1,71% | 15,00 |
| 26.03.2026 | 16,41 | 16,77 | 16,32 | 16,65 | 1,33% | 562,00 |
| 25.03.2026 | 16,06 | 16,52 | 16,05 | 16,43 | 2,51% | - |
| 24.03.2026 | 16,17 | 16,31 | 16,00 | 16,03 | -0,76% | - |
| 23.03.2026 | 15,74 | 16,25 | 15,63 | 16,15 | 2,14% | 28,00 |
| 20.03.2026 | 16,43 | 16,53 | 15,75 | 15,82 | -3,59% | 1.064,00 |
| 19.03.2026 | 16,47 | 16,54 | 16,31 | 16,40 | -0,26% | - |
| 18.03.2026 | 16,61 | 16,70 | 16,41 | 16,45 | -0,79% | 2.215,00 |
| 17.03.2026 | 16,35 | 16,69 | 16,30 | 16,58 | 1,28% | 3,00 |
| 16.03.2026 | 16,28 | 16,53 | 16,18 | 16,37 | 0,76% | 26,00 |
| 13.03.2026 | 16,19 | 16,42 | 16,11 | 16,24 | 0,51% | 58,00 |
| 12.03.2026 | 16,36 | 16,37 | 16,11 | 16,16 | -1,17% | 22.312,00 |
| 11.03.2026 | 16,45 | 16,52 | 16,27 | 16,35 | -0,75% | - |
| 10.03.2026 | 16,52 | 16,65 | 16,32 | 16,48 | -0,30% | 192,00 |