13,175€
1,86%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,17 | 13,18 | 12,66 | 12,87 | -0,54% | - |
| 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% | - |
| 25.05.2026 | 15,55 | 15,59 | 15,53 | 15,57 | 0,58% | 15.126,00 |
| 22.05.2026 | 15,52 | 15,64 | 15,40 | 15,48 | 0,03% | 2.800,00 |
| 21.05.2026 | 15,44 | 15,58 | 15,27 | 15,47 | 0,23% | - |
| 20.05.2026 | 15,34 | 15,60 | 15,30 | 15,44 | 0,75% | - |
| 19.05.2026 | 15,64 | 15,70 | 15,30 | 15,32 | -2,05% | - |
| 18.05.2026 | 15,43 | 15,82 | 15,40 | 15,64 | 0,51% | - |
| 15.05.2026 | 15,78 | 15,80 | 15,52 | 15,56 | -1,95% | - |
| 14.05.2026 | 15,78 | 16,00 | 15,74 | 15,87 | 0,79% | - |
| 13.05.2026 | 15,63 | 15,80 | 15,56 | 15,75 | 0,67% | - |
| 12.05.2026 | 15,59 | 15,77 | 15,47 | 15,64 | 0,45% | - |
| 11.05.2026 | 16,24 | 16,28 | 15,57 | 15,57 | -4,13% | - |
| 08.05.2026 | 16,33 | 16,38 | 16,17 | 16,24 | -0,52% | - |
| 07.05.2026 | 16,45 | 16,48 | 16,25 | 16,33 | -0,34% | - |
| 06.05.2026 | 16,33 | 16,50 | 16,32 | 16,38 | 0,09% | 6.762,00 |
| 05.05.2026 | 16,23 | 16,45 | 16,20 | 16,37 | 1,17% | - |
| 04.05.2026 | 16,28 | 16,39 | 16,14 | 16,18 | -0,12% | - |
| 30.04.2026 | 16,26 | 16,63 | 16,16 | 16,20 | -1,37% | - |
| 29.04.2026 | 17,14 | 17,14 | 16,04 | 16,42 | -3,64% | - |
| 28.04.2026 | 17,19 | 17,35 | 17,02 | 17,04 | -0,67% | - |
| 27.04.2026 | 17,10 | 17,25 | 16,99 | 17,16 | 0,06% | - |
| 24.04.2026 | 17,06 | 17,23 | 16,95 | 17,15 | 0,32% | - |
| 23.04.2026 | 17,01 | 17,16 | 16,90 | 17,09 | 0,15% | - |
| 22.04.2026 | 17,09 | 17,28 | 17,01 | 17,07 | 0,12% | - |
| 21.04.2026 | 17,05 | 17,17 | 16,93 | 17,05 | 0,47% | - |
| 20.04.2026 | 17,08 | 17,27 | 16,88 | 16,97 | -0,93% | - |
| 17.04.2026 | 16,83 | 17,20 | 16,77 | 17,13 | 2,09% | - |
| 16.04.2026 | 17,06 | 17,51 | 16,72 | 16,78 | -1,67% | - |
| 15.04.2026 | 16,93 | 17,06 | 16,80 | 17,06 | 0,74% | - |
| 14.04.2026 | 16,81 | 16,96 | 16,73 | 16,94 | 0,74% | - |
| 13.04.2026 | 16,67 | 16,82 | 16,57 | 16,81 | 0,81% | - |
| 10.04.2026 | 16,67 | 16,71 | 16,56 | 16,68 | 0,03% | - |
| 09.04.2026 | 16,55 | 16,75 | 16,42 | 16,67 | 0,76% | - |
| 08.04.2026 | 16,21 | 16,55 | 16,04 | 16,55 | 3,67% | - |
| 07.04.2026 | 16,04 | 16,08 | 15,86 | 15,96 | -1,42% | - |
| 02.04.2026 | 16,09 | 16,21 | 15,74 | 16,19 | -0,12% | - |
| 01.04.2026 | 16,58 | 16,65 | 16,16 | 16,21 | -2,14% | - |
| 31.03.2026 | 16,54 | 16,65 | 16,37 | 16,57 | -1,22% | - |
| 30.03.2026 | 16,41 | 16,95 | 16,41 | 16,77 | 2,44% | - |
| 27.03.2026 | 16,68 | 16,84 | 16,36 | 16,37 | -1,53% | - |
| 26.03.2026 | 16,37 | 16,77 | 16,30 | 16,63 | 1,22% | - |
| 25.03.2026 | 16,10 | 16,52 | 16,09 | 16,43 | 2,53% | - |
| 24.03.2026 | 16,17 | 16,23 | 16,02 | 16,02 | -0,74% | - |
| 23.03.2026 | 15,65 | 16,25 | 15,61 | 16,14 | 2,29% | - |
| 20.03.2026 | 16,41 | 16,53 | 15,74 | 15,78 | -3,91% | - |
| 19.03.2026 | 16,52 | 16,54 | 16,30 | 16,42 | -0,42% | - |
| 18.03.2026 | 16,66 | 16,68 | 16,41 | 16,49 | -0,48% | - |
| 17.03.2026 | 16,33 | 16,70 | 16,30 | 16,57 | 1,23% | - |
| 16.03.2026 | 16,35 | 16,53 | 16,24 | 16,37 | 0,73% | - |
| 13.03.2026 | 16,26 | 16,38 | 16,11 | 16,25 | 0,00% | - |
| 12.03.2026 | 16,27 | 16,37 | 16,11 | 16,25 | -0,73% | - |
| 11.03.2026 | 16,47 | 16,52 | 16,27 | 16,37 | -0,58% | - |