16,888€
-0,07%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,75 | 17,04 | 16,69 | 16,90 | -0,22% | - |
| 01.11.2024 | 16,76 | 17,19 | 16,75 | 16,93 | 0,50% | - |
| 31.10.2024 | 17,13 | 17,19 | 16,65 | 16,85 | -2,09% | - |
| 30.10.2024 | 17,07 | 17,43 | 16,98 | 17,21 | 1,83% | - |
| 29.10.2024 | 17,17 | 17,35 | 16,81 | 16,90 | -1,61% | - |
| 28.10.2024 | 17,26 | 17,50 | 17,08 | 17,18 | -0,03% | - |
| 25.10.2024 | 17,48 | 17,54 | 17,11 | 17,18 | -1,65% | - |
| 24.10.2024 | 17,67 | 17,77 | 17,22 | 17,47 | -1,34% | - |
| 23.10.2024 | 17,18 | 17,95 | 17,12 | 17,71 | 2,73% | - |
| 22.10.2024 | 17,22 | 17,34 | 17,14 | 17,24 | -0,19% | - |
| 21.10.2024 | 17,51 | 17,62 | 17,04 | 17,27 | -1,40% | - |
| 18.10.2024 | 17,29 | 17,55 | 17,20 | 17,51 | 1,27% | - |
| 17.10.2024 | 17,25 | 17,35 | 17,11 | 17,29 | 0,17% | 1.416,00 |
| 16.10.2024 | 16,83 | 17,28 | 16,83 | 17,26 | 2,43% | - |
| 15.10.2024 | 16,56 | 16,92 | 16,50 | 16,85 | 1,95% | - |
| 14.10.2024 | 16,21 | 16,58 | 16,20 | 16,53 | 2,02% | - |
| 11.10.2024 | 16,16 | 16,30 | 16,08 | 16,20 | 0,22% | - |
| 10.10.2024 | 16,18 | 16,30 | 16,09 | 16,17 | -0,17% | - |
| 09.10.2024 | 16,28 | 16,34 | 16,12 | 16,20 | -0,43% | - |
| 08.10.2024 | 16,28 | 16,38 | 16,09 | 16,27 | 0,10% | - |
| 07.10.2024 | 16,50 | 16,63 | 16,24 | 16,25 | -1,50% | - |
| 04.10.2024 | 16,55 | 16,84 | 16,39 | 16,50 | -0,45% | - |
| 03.10.2024 | 16,54 | 16,58 | 16,37 | 16,57 | 0,27% | - |
| 02.10.2024 | 16,60 | 16,73 | 16,49 | 16,53 | -0,51% | - |
| 01.10.2024 | 17,05 | 17,19 | 16,61 | 16,61 | -2,77% | - |
| 30.09.2024 | 17,14 | 17,19 | 16,94 | 17,08 | -2,43% | - |
| 27.09.2024 | 17,64 | 17,78 | 17,48 | 17,51 | -0,48% | - |
| 26.09.2024 | 17,60 | 17,72 | 17,54 | 17,59 | 0,05% | - |
| 25.09.2024 | 17,89 | 17,94 | 17,57 | 17,59 | -1,90% | - |
| 24.09.2024 | 17,93 | 18,06 | 17,85 | 17,93 | -0,18% | - |
| 23.09.2024 | 17,79 | 18,02 | 17,76 | 17,96 | 1,06% | - |
| 20.09.2024 | 18,12 | 18,40 | 17,77 | 17,77 | -1,96% | - |
| 19.09.2024 | 17,73 | 18,25 | 17,70 | 18,13 | 2,52% | - |
| 18.09.2024 | 17,51 | 17,82 | 17,42 | 17,68 | 1,01% | - |
| 17.09.2024 | 17,36 | 17,66 | 17,35 | 17,50 | 0,69% | - |
| 16.09.2024 | 17,31 | 17,50 | 17,16 | 17,38 | 0,26% | - |
| 13.09.2024 | 16,97 | 17,34 | 16,94 | 17,34 | 2,06% | - |
| 12.09.2024 | 16,77 | 17,01 | 16,65 | 16,99 | 1,57% | - |
| 11.09.2024 | 16,60 | 16,78 | 16,42 | 16,73 | 0,04% | - |
| 10.09.2024 | 16,48 | 16,74 | 16,43 | 16,72 | 1,26% | - |
| 09.09.2024 | 16,51 | 16,70 | 16,32 | 16,51 | 0,10% | - |
| 06.09.2024 | 16,55 | 16,59 | 16,30 | 16,49 | -0,07% | - |
| 05.09.2024 | 16,25 | 16,62 | 16,20 | 16,51 | 1,44% | - |
| 04.09.2024 | 16,55 | 16,64 | 16,27 | 16,27 | -2,24% | - |
| 03.09.2024 | 16,68 | 16,70 | 16,46 | 16,64 | -0,30% | - |
| 02.09.2024 | 16,72 | 16,73 | 16,66 | 16,69 | -0,06% | - |
| 30.08.2024 | 16,55 | 16,77 | 16,54 | 16,70 | 1,26% | - |
| 29.08.2024 | 16,30 | 16,63 | 16,29 | 16,50 | 1,20% | - |
| 28.08.2024 | 16,36 | 16,46 | 16,20 | 16,30 | 0,03% | - |
| 27.08.2024 | 16,35 | 16,36 | 16,17 | 16,30 | -0,45% | - |
| 26.08.2024 | 16,13 | 16,45 | 16,12 | 16,37 | 1,61% | - |
| 23.08.2024 | 15,88 | 16,16 | 15,88 | 16,11 | 1,51% | - |
| 22.08.2024 | 16,02 | 16,08 | 15,87 | 15,87 | -0,87% | - |
| 21.08.2024 | 15,99 | 16,10 | 15,87 | 16,01 | 0,25% | - |
| 20.08.2024 | 16,11 | 16,14 | 15,93 | 15,97 | -0,84% | - |
| 19.08.2024 | 15,94 | 16,10 | 15,90 | 16,10 | 0,66% | - |
| 16.08.2024 | 16,10 | 16,11 | 15,95 | 16,00 | -0,56% | - |
| 15.08.2024 | 15,87 | 16,28 | 15,86 | 16,09 | 1,54% | - |
| 14.08.2024 | 15,77 | 15,92 | 15,67 | 15,84 | 0,61% | - |
| 13.08.2024 | 15,68 | 15,82 | 15,59 | 15,75 | 0,63% | - |
| 12.08.2024 | 16,03 | 16,18 | 15,57 | 15,65 | -2,34% | - |
| 09.08.2024 | 16,07 | 16,30 | 15,97 | 16,02 | -0,25% | - |
| 08.08.2024 | 15,87 | 16,24 | 15,82 | 16,06 | 0,91% | - |
| 07.08.2024 | 16,11 | 16,31 | 15,90 | 15,92 | 1,24% | - |
| 06.08.2024 | 15,86 | 16,04 | 15,60 | 15,72 | 0,20% | - |
| 05.08.2024 | 15,78 | 15,90 | 15,06 | 15,69 | -1,67% | - |
| 02.08.2024 | 16,26 | 16,30 | 15,70 | 15,96 | -2,43% | - |
| 01.08.2024 | 16,54 | 16,72 | 16,12 | 16,36 | -0,91% | - |
| 31.07.2024 | 16,61 | 16,76 | 16,48 | 16,51 | -0,68% | - |
| 30.07.2024 | 16,66 | 16,79 | 16,47 | 16,62 | -0,16% | - |
| 29.07.2024 | 16,26 | 16,77 | 16,23 | 16,65 | 2,78% | - |
| 26.07.2024 | 16,07 | 16,22 | 15,88 | 16,20 | 1,57% | - |
| 25.07.2024 | 16,01 | 16,41 | 15,66 | 15,95 | -0,36% | - |
| 24.07.2024 | 18,06 | 18,27 | 15,81 | 16,00 | -11,47% | 308,00 |
| 23.07.2024 | 18,00 | 18,33 | 17,94 | 18,08 | 0,22% | - |
| 22.07.2024 | 18,10 | 18,23 | 17,91 | 18,04 | -0,39% | - |
| 19.07.2024 | 17,77 | 18,20 | 17,68 | 18,11 | 1,17% | - |
| 18.07.2024 | 18,10 | 18,30 | 17,73 | 17,90 | -0,89% | - |
| 17.07.2024 | 17,86 | 18,11 | 17,60 | 18,06 | 1,01% | - |
| 16.07.2024 | 17,48 | 17,89 | 17,39 | 17,88 | 2,56% | - |
| 15.07.2024 | 17,33 | 17,55 | 17,08 | 17,43 | 0,64% | - |
| 12.07.2024 | 17,47 | 17,71 | 17,31 | 17,32 | -0,78% | - |
| 11.07.2024 | 16,90 | 17,53 | 16,84 | 17,46 | 3,27% | - |
| 10.07.2024 | 16,73 | 16,92 | 16,58 | 16,90 | 0,79% | - |
| 09.07.2024 | 16,39 | 16,77 | 16,24 | 16,77 | 2,41% | - |
| 08.07.2024 | 15,93 | 16,43 | 15,89 | 16,38 | 2,76% | - |
| 05.07.2024 | 15,97 | 16,04 | 15,84 | 15,94 | -0,24% | - |
| 04.07.2024 | 16,00 | 16,03 | 15,97 | 15,97 | -0,19% | - |
| 03.07.2024 | 16,07 | 16,16 | 15,85 | 16,00 | -0,45% | - |
| 02.07.2024 | 15,95 | 16,22 | 15,86 | 16,08 | 0,80% | - |
| 01.07.2024 | 16,22 | 16,85 | 15,81 | 15,95 | -1,98% | - |
| 28.06.2024 | 16,17 | 16,41 | 16,09 | 16,27 | -2,40% | - |
| 27.06.2024 | 16,94 | 17,09 | 16,61 | 16,67 | -2,03% | - |
| 26.06.2024 | 16,80 | 17,05 | 16,53 | 17,02 | 1,44% | - |
| 25.06.2024 | 16,96 | 17,03 | 16,49 | 16,77 | -0,81% | - |
| 24.06.2024 | 16,84 | 17,26 | 16,75 | 16,91 | 0,24% | - |
| 21.06.2024 | 16,75 | 16,90 | 16,73 | 16,87 | 0,54% | - |
| 20.06.2024 | 16,89 | 16,92 | 16,63 | 16,78 | -0,42% | - |
| 19.06.2024 | 16,68 | 17,10 | 16,68 | 16,85 | 0,90% | 956,00 |
| 18.06.2024 | 16,74 | 16,81 | 16,67 | 16,70 | -0,12% | - |