16,795€
-0,56%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,93 | 16,95 | 16,77 | 16,86 | -0,38% | - |
| 08.05.2025 | 16,95 | 17,10 | 16,67 | 16,92 | 1,99% | - |
| 07.05.2025 | 16,53 | 16,72 | 16,42 | 16,59 | 0,97% | - |
| 06.05.2025 | 16,67 | 16,81 | 16,35 | 16,43 | -1,71% | - |
| 05.05.2025 | 16,79 | 16,97 | 16,68 | 16,72 | -1,26% | - |
| 02.05.2025 | 16,75 | 17,02 | 16,63 | 16,93 | 0,71% | - |
| 30.04.2025 | 16,68 | 16,91 | 16,18 | 16,81 | 0,93% | - |
| 29.04.2025 | 16,73 | 16,75 | 16,44 | 16,65 | -0,07% | - |
| 28.04.2025 | 16,38 | 16,83 | 16,38 | 16,67 | 1,04% | - |
| 25.04.2025 | 16,50 | 16,57 | 16,20 | 16,49 | 0,60% | - |
| 24.04.2025 | 16,51 | 16,62 | 16,37 | 16,40 | -1,25% | - |
| 23.04.2025 | 16,70 | 17,04 | 16,54 | 16,60 | 0,99% | - |
| 22.04.2025 | 15,75 | 16,44 | 15,75 | 16,44 | 1,90% | - |
| 17.04.2025 | 16,06 | 16,23 | 15,70 | 16,13 | 1,54% | - |
| 16.04.2025 | 16,00 | 16,22 | 15,76 | 15,89 | -2,35% | 500,00 |
| 15.04.2025 | 15,92 | 16,37 | 15,89 | 16,27 | 2,08% | - |
| 14.04.2025 | 15,48 | 16,05 | 15,16 | 15,94 | 3,19% | - |
| 11.04.2025 | 15,55 | 15,62 | 14,76 | 15,45 | -0,60% | - |
| 10.04.2025 | 16,68 | 16,73 | 15,14 | 15,54 | -7,15% | - |
| 09.04.2025 | 15,26 | 16,86 | 14,95 | 16,74 | 6,69% | - |
| 08.04.2025 | 16,51 | 16,88 | 15,59 | 15,69 | -3,65% | 810,00 |
| 07.04.2025 | 16,18 | 17,18 | 15,69 | 16,28 | -2,91% | 700,00 |
| 04.04.2025 | 17,36 | 17,45 | 16,47 | 16,77 | -4,23% | - |
| 03.04.2025 | 17,57 | 17,84 | 17,16 | 17,51 | -4,42% | - |
| 02.04.2025 | 18,42 | 18,55 | 18,18 | 18,32 | -0,68% | - |
| 01.04.2025 | 18,43 | 18,71 | 18,34 | 18,44 | -0,35% | - |
| 31.03.2025 | 17,89 | 18,53 | 17,79 | 18,51 | 0,68% | - |
| 28.03.2025 | 18,78 | 18,87 | 18,25 | 18,38 | -2,00% | - |
| 27.03.2025 | 18,84 | 18,90 | 18,68 | 18,76 | -0,41% | - |
| 26.03.2025 | 18,83 | 19,01 | 18,63 | 18,84 | -0,67% | - |
| 25.03.2025 | 19,09 | 19,22 | 18,70 | 18,96 | -1,61% | - |
| 24.03.2025 | 19,26 | 19,34 | 18,98 | 19,27 | -0,58% | - |
| 21.03.2025 | 19,42 | 19,49 | 19,04 | 19,39 | 0,95% | - |
| 20.03.2025 | 19,39 | 19,63 | 18,86 | 19,20 | -0,70% | - |
| 19.03.2025 | 19,18 | 19,44 | 19,06 | 19,34 | 1,86% | - |
| 18.03.2025 | 19,09 | 19,19 | 18,62 | 18,99 | 0,96% | - |
| 17.03.2025 | 18,91 | 19,22 | 18,74 | 18,81 | 0,43% | - |
| 14.03.2025 | 18,62 | 18,96 | 18,51 | 18,73 | 2,20% | - |
| 13.03.2025 | 18,70 | 19,13 | 18,20 | 18,32 | -2,04% | - |
| 12.03.2025 | 18,57 | 18,80 | 18,44 | 18,70 | -0,89% | - |
| 11.03.2025 | 18,78 | 18,89 | 18,35 | 18,87 | 1,11% | - |
| 10.03.2025 | 18,77 | 19,19 | 18,58 | 18,66 | -0,84% | - |
| 07.03.2025 | 18,30 | 18,97 | 18,19 | 18,82 | 2,19% | - |
| 06.03.2025 | 18,60 | 18,60 | 18,24 | 18,42 | -0,83% | - |
| 05.03.2025 | 19,00 | 19,00 | 18,45 | 18,57 | -1,94% | - |
| 04.03.2025 | 19,23 | 19,23 | 18,85 | 18,94 | -1,81% | 1.500,00 |
| 03.03.2025 | 19,99 | 20,01 | 19,24 | 19,29 | -3,67% | - |
| 28.02.2025 | 19,65 | 20,09 | 19,53 | 20,03 | 1,92% | - |
| 27.02.2025 | 19,66 | 19,92 | 19,63 | 19,65 | 0,23% | - |
| 26.02.2025 | 19,45 | 19,66 | 19,39 | 19,60 | 1,14% | - |
| 25.02.2025 | 19,43 | 19,51 | 18,92 | 19,38 | -0,79% | - |
| 24.02.2025 | 19,29 | 19,70 | 19,20 | 19,54 | 0,89% | - |
| 21.02.2025 | 19,61 | 19,86 | 19,14 | 19,37 | -1,06% | - |
| 20.02.2025 | 19,76 | 20,17 | 19,56 | 19,57 | -1,27% | - |
| 19.02.2025 | 19,65 | 19,88 | 19,49 | 19,82 | 0,89% | - |
| 18.02.2025 | 19,49 | 19,85 | 19,30 | 19,65 | 1,03% | - |
| 17.02.2025 | 19,40 | 19,46 | 19,38 | 19,45 | 0,29% | - |
| 14.02.2025 | 19,02 | 19,41 | 18,90 | 19,39 | 2,06% | - |
| 13.02.2025 | 18,47 | 19,15 | 18,42 | 19,00 | 2,75% | - |
| 12.02.2025 | 18,27 | 18,94 | 17,95 | 18,49 | 1,32% | - |
| 11.02.2025 | 18,10 | 18,28 | 17,92 | 18,25 | 1,05% | - |
| 10.02.2025 | 18,17 | 18,20 | 17,84 | 18,06 | -0,24% | - |
| 07.02.2025 | 18,21 | 18,26 | 17,89 | 18,10 | -0,41% | - |
| 06.02.2025 | 17,95 | 18,25 | 17,94 | 18,18 | 1,56% | - |
| 05.02.2025 | 17,74 | 17,95 | 17,62 | 17,90 | 0,55% | - |
| 04.02.2025 | 17,39 | 17,84 | 17,16 | 17,80 | 2,19% | - |
| 03.02.2025 | 17,32 | 17,52 | 17,14 | 17,42 | 0,40% | - |
| 31.01.2025 | 17,41 | 17,54 | 17,21 | 17,35 | 0,10% | - |
| 30.01.2025 | 17,05 | 17,51 | 16,97 | 17,33 | 1,79% | - |
| 29.01.2025 | 17,19 | 17,47 | 16,93 | 17,03 | -0,98% | - |
| 28.01.2025 | 17,40 | 17,54 | 17,17 | 17,19 | -0,95% | - |
| 27.01.2025 | 16,86 | 17,36 | 16,75 | 17,36 | 2,54% | - |
| 24.01.2025 | 16,82 | 17,02 | 16,74 | 16,93 | 0,18% | - |
| 23.01.2025 | 17,02 | 17,15 | 16,84 | 16,90 | -0,68% | - |
| 22.01.2025 | 17,54 | 17,58 | 16,96 | 17,01 | -2,89% | - |
| 21.01.2025 | 17,81 | 17,90 | 17,35 | 17,52 | -1,34% | - |
| 20.01.2025 | 17,88 | 17,90 | 17,74 | 17,76 | -1,01% | - |
| 17.01.2025 | 17,83 | 18,07 | 17,80 | 17,94 | 0,90% | - |
| 16.01.2025 | 17,67 | 17,80 | 17,54 | 17,78 | 0,82% | - |
| 15.01.2025 | 17,41 | 17,91 | 17,38 | 17,64 | 1,30% | - |
| 14.01.2025 | 17,00 | 17,48 | 16,98 | 17,41 | 2,17% | - |
| 13.01.2025 | 16,76 | 17,08 | 16,48 | 17,04 | 1,81% | - |
| 10.01.2025 | 17,04 | 17,17 | 16,31 | 16,74 | -1,63% | - |
| 09.01.2025 | 17,02 | 17,04 | 16,98 | 17,01 | 0,09% | - |
| 08.01.2025 | 17,16 | 17,25 | 16,98 | 17,00 | -0,86% | - |
| 07.01.2025 | 17,14 | 17,34 | 17,04 | 17,15 | -0,42% | 25,00 |
| 06.01.2025 | 17,49 | 17,49 | 17,19 | 17,22 | -1,61% | - |
| 03.01.2025 | 17,32 | 17,52 | 17,25 | 17,50 | 1,10% | - |
| 02.01.2025 | 16,57 | 17,34 | 16,56 | 17,31 | 1,21% | - |
| 30.12.2024 | 17,20 | 17,21 | 17,07 | 17,10 | -0,41% | - |
| 27.12.2024 | 17,39 | 17,45 | 17,12 | 17,17 | -0,81% | - |
| 23.12.2024 | 17,44 | 17,53 | 17,20 | 17,31 | -0,44% | - |
| 20.12.2024 | 17,09 | 17,46 | 16,90 | 17,39 | 1,73% | - |
| 19.12.2024 | 17,21 | 17,50 | 17,10 | 17,10 | -0,54% | - |
| 18.12.2024 | 17,78 | 17,99 | 17,17 | 17,19 | -3,22% | - |
| 17.12.2024 | 18,16 | 18,26 | 17,66 | 17,76 | -2,42% | - |
| 16.12.2024 | 18,36 | 18,42 | 18,19 | 18,20 | -0,94% | - |
| 13.12.2024 | 18,43 | 18,46 | 18,19 | 18,37 | -0,22% | - |
| 12.12.2024 | 18,26 | 18,44 | 18,05 | 18,41 | 0,56% | - |
| 11.12.2024 | 18,10 | 18,52 | 18,09 | 18,31 | 1,84% | - |