9,785€
-0,46%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 9,87 | 9,94 | 9,62 | 9,77 | -0,74% | - |
| 09.10.2026 | 9,99 | 10,10 | 9,80 | 9,84 | -1,45% | - |
| 08.10.2026 | 9,98 | 10,10 | 9,77 | 9,99 | 0,10% | - |
| 07.10.2026 | 9,87 | 10,06 | 9,74 | 9,98 | 0,66% | - |
| 06.10.2026 | 9,83 | 10,04 | 9,70 | 9,91 | 1,02% | - |
| 05.10.2026 | 9,78 | 9,93 | 9,64 | 9,81 | 0,77% | - |
| 02.10.2026 | 10,07 | 10,20 | 9,73 | 9,74 | -3,25% | 8.600,00 |
| 01.10.2026 | 10,16 | 10,19 | 9,87 | 10,07 | -0,79% | - |
| 30.09.2026 | 10,48 | 10,60 | 10,13 | 10,15 | -6,88% | - |
| 29.09.2026 | 10,91 | 11,08 | 10,79 | 10,90 | 0,09% | 47.000,00 |
| 28.09.2026 | 10,95 | 11,09 | 10,75 | 10,89 | -1,14% | - |
| 25.09.2026 | 10,95 | 11,05 | 10,88 | 11,01 | 0,46% | - |
| 24.09.2026 | 11,18 | 11,19 | 10,83 | 10,96 | -1,31% | - |
| 23.09.2026 | 11,56 | 11,62 | 11,02 | 11,11 | -3,39% | - |
| 22.09.2026 | 11,58 | 11,77 | 11,49 | 11,50 | -0,65% | - |
| 21.09.2026 | 11,61 | 11,71 | 11,50 | 11,57 | -0,56% | - |
| 18.09.2026 | 11,79 | 11,83 | 11,56 | 11,64 | -1,23% | - |
| 17.09.2026 | 11,67 | 11,86 | 11,61 | 11,78 | 2,39% | - |
| 16.09.2026 | 11,57 | 11,77 | 11,50 | 11,51 | 0,09% | - |
| 15.09.2026 | 11,40 | 11,64 | 11,36 | 11,50 | 0,79% | - |
| 14.09.2026 | 11,54 | 11,67 | 11,35 | 11,41 | -1,21% | - |
| 11.09.2026 | 11,67 | 11,77 | 11,53 | 11,55 | -0,65% | - |
| 10.09.2026 | 11,97 | 12,08 | 11,59 | 11,62 | -2,92% | - |
| 09.09.2026 | 11,93 | 12,11 | 11,86 | 11,97 | 0,25% | - |
| 08.09.2026 | 12,23 | 12,25 | 11,94 | 11,94 | -2,45% | 45.500,00 |
| 07.09.2026 | 12,28 | 12,29 | 12,24 | 12,24 | 0,00% | - |
| 04.09.2026 | 12,18 | 12,27 | 12,07 | 12,24 | 0,91% | - |
| 03.09.2026 | 12,12 | 12,19 | 11,96 | 12,13 | 0,25% | - |
| 02.09.2026 | 11,93 | 12,13 | 11,90 | 12,10 | 1,38% | - |
| 01.09.2026 | 11,99 | 12,02 | 11,84 | 11,94 | -0,33% | - |
| 31.08.2026 | 11,82 | 12,01 | 11,75 | 11,98 | 0,76% | - |
| 28.08.2026 | 11,87 | 11,97 | 11,77 | 11,89 | -0,88% | - |
| 27.08.2026 | 11,99 | 12,09 | 11,93 | 11,99 | 0,00% | - |
| 26.08.2026 | 12,07 | 12,12 | 11,93 | 11,99 | -0,58% | - |
| 25.08.2026 | 12,12 | 12,23 | 11,98 | 12,06 | -0,62% | - |
| 24.08.2026 | 12,23 | 12,37 | 12,10 | 12,14 | -0,82% | - |
| 21.08.2026 | 12,28 | 12,44 | 12,23 | 12,24 | -0,53% | - |
| 20.08.2026 | 12,39 | 12,45 | 12,20 | 12,30 | -0,73% | - |
| 19.08.2026 | 12,23 | 12,67 | 12,20 | 12,39 | 0,73% | - |
| 18.08.2026 | 12,29 | 12,38 | 12,13 | 12,30 | -0,08% | - |
| 17.08.2026 | 12,49 | 12,53 | 12,28 | 12,31 | -1,83% | - |
| 14.08.2026 | 12,58 | 12,73 | 12,44 | 12,54 | -0,59% | - |
| 13.08.2026 | 12,40 | 12,62 | 12,34 | 12,62 | 1,24% | - |
| 12.08.2026 | 12,70 | 12,85 | 12,46 | 12,46 | -1,97% | - |
| 11.08.2026 | 12,28 | 12,72 | 12,26 | 12,71 | 3,67% | - |
| 10.08.2026 | 12,25 | 12,34 | 12,05 | 12,26 | -0,08% | - |
| 07.08.2026 | 12,13 | 12,39 | 12,05 | 12,27 | 0,95% | - |
| 06.08.2026 | 12,03 | 12,18 | 11,93 | 12,16 | 0,33% | - |
| 05.08.2026 | 12,55 | 12,58 | 11,99 | 12,12 | -3,20% | - |
| 04.08.2026 | 12,71 | 12,85 | 12,27 | 12,52 | -2,04% | - |
| 03.08.2026 | 12,67 | 12,82 | 12,55 | 12,78 | 1,31% | - |
| 31.07.2026 | 13,17 | 13,19 | 12,31 | 12,61 | -2,51% | - |
| 30.07.2026 | 14,33 | 14,39 | 12,92 | 12,94 | -9,45% | - |
| 29.07.2026 | 14,59 | 14,64 | 14,25 | 14,29 | -2,32% | - |
| 28.07.2026 | 14,62 | 14,81 | 14,57 | 14,63 | 0,10% | - |
| 27.07.2026 | 14,76 | 14,90 | 14,59 | 14,61 | -0,92% | - |
| 24.07.2026 | 14,51 | 14,78 | 14,50 | 14,75 | 1,65% | - |
| 23.07.2026 | 14,49 | 14,68 | 14,43 | 14,51 | -1,02% | - |
| 22.07.2026 | 14,71 | 14,78 | 14,58 | 14,66 | -0,54% | - |
| 21.07.2026 | 14,69 | 14,79 | 14,58 | 14,74 | 0,92% | - |
| 20.07.2026 | 14,91 | 15,02 | 14,57 | 14,60 | -2,08% | - |
| 17.07.2026 | 15,09 | 15,15 | 14,73 | 14,91 | -2,42% | - |
| 16.07.2026 | 14,94 | 15,28 | 14,87 | 15,28 | 2,28% | - |
| 15.07.2026 | 14,97 | 15,11 | 14,83 | 14,94 | -0,27% | - |
| 14.07.2026 | 14,78 | 15,10 | 14,64 | 14,98 | 1,28% | - |
| 13.07.2026 | 14,90 | 14,96 | 14,68 | 14,79 | -1,07% | - |
| 10.07.2026 | 14,77 | 15,04 | 14,77 | 14,95 | 1,29% | - |
| 09.07.2026 | 14,93 | 15,08 | 14,74 | 14,76 | -1,34% | - |
| 08.07.2026 | 15,00 | 15,08 | 14,87 | 14,96 | -0,50% | - |
| 07.07.2026 | 15,28 | 15,37 | 15,02 | 15,04 | -1,47% | - |
| 06.07.2026 | 15,08 | 15,26 | 15,06 | 15,26 | 1,29% | 17.270,00 |
| 03.07.2026 | 15,10 | 15,11 | 14,99 | 15,07 | 0,00% | 4.100,00 |
| 02.07.2026 | 14,92 | 15,07 | 14,81 | 15,07 | 0,77% | - |
| 01.07.2026 | 14,81 | 15,04 | 14,80 | 14,95 | -0,07% | - |
| 30.06.2026 | 14,90 | 15,18 | 14,81 | 14,96 | -1,09% | - |
| 29.06.2026 | 15,38 | 15,44 | 14,98 | 15,13 | -1,01% | - |
| 26.06.2026 | 15,21 | 15,48 | 15,04 | 15,28 | 0,23% | - |
| 25.06.2026 | 15,37 | 15,53 | 15,06 | 15,25 | -1,07% | 5.000,00 |
| 24.06.2026 | 15,96 | 16,16 | 15,27 | 15,41 | -3,57% | - |
| 23.06.2026 | 15,72 | 16,00 | 15,64 | 15,98 | 1,36% | - |
| 22.06.2026 | 15,77 | 15,98 | 15,72 | 15,77 | 0,80% | - |
| 19.06.2026 | 15,79 | 15,80 | 15,64 | 15,64 | -0,57% | - |
| 18.06.2026 | 15,56 | 15,88 | 15,54 | 15,73 | 1,32% | - |
| 17.06.2026 | 15,80 | 15,97 | 15,51 | 15,53 | -1,80% | - |
| 16.06.2026 | 15,66 | 15,98 | 15,61 | 15,81 | 0,89% | - |
| 15.06.2026 | 15,97 | 15,99 | 15,65 | 15,67 | -1,26% | - |
| 12.06.2026 | 15,74 | 15,91 | 15,69 | 15,87 | 0,38% | - |
| 11.06.2026 | 15,85 | 15,97 | 15,74 | 15,81 | -0,28% | - |
| 10.06.2026 | 15,90 | 15,96 | 15,75 | 15,86 | -0,16% | - |
| 09.06.2026 | 15,64 | 16,00 | 15,61 | 15,88 | 1,47% | - |
| 08.06.2026 | 15,86 | 15,98 | 15,59 | 15,65 | -1,70% | - |
| 05.06.2026 | 15,88 | 15,99 | 15,78 | 15,92 | 0,25% | 9.200,00 |
| 04.06.2026 | 15,53 | 15,90 | 15,52 | 15,88 | 1,53% | - |
| 03.06.2026 | 15,75 | 15,79 | 15,60 | 15,64 | -0,51% | - |
| 02.06.2026 | 15,36 | 15,98 | 15,35 | 15,72 | 1,91% | - |
| 01.06.2026 | 15,74 | 15,74 | 15,39 | 15,43 | -1,56% | - |
| 29.05.2026 | 15,76 | 15,77 | 15,62 | 15,67 | -0,51% | - |
| 28.05.2026 | 16,03 | 16,03 | 15,73 | 15,75 | -1,13% | - |
| 27.05.2026 | 15,70 | 15,99 | 15,63 | 15,93 | 1,53% | 1.368,00 |
| 26.05.2026 | 15,53 | 15,70 | 15,41 | 15,69 | 0,80% | - |