18,365$
-0,08%
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 | 18,27 | 18,50 | 18,19 | 18,38 | 0,71% | 1.253.199,00 |
| 01.11.2024 | 18,40 | 18,53 | 18,20 | 18,25 | 0,22% | 1.470.659,00 |
| 31.10.2024 | 18,55 | 18,61 | 18,21 | 18,21 | -2,31% | 1.184.060,00 |
| 30.10.2024 | 18,50 | 18,90 | 18,45 | 18,64 | 0,70% | 1.232.870,00 |
| 29.10.2024 | 18,42 | 18,51 | 18,11 | 18,51 | -0,27% | 1.551.217,00 |
| 28.10.2024 | 18,51 | 18,80 | 18,46 | 18,56 | 0,05% | 1.234.814,00 |
| 25.10.2024 | 18,93 | 19,00 | 18,52 | 18,55 | -2,01% | 1.323.412,00 |
| 24.10.2024 | 19,19 | 19,19 | 18,67 | 18,93 | -0,89% | 2.647.414,00 |
| 23.10.2024 | 18,46 | 19,37 | 18,42 | 19,10 | 2,63% | 2.888.714,00 |
| 22.10.2024 | 18,66 | 18,72 | 18,58 | 18,61 | -0,27% | 2.267.715,00 |
| 21.10.2024 | 19,00 | 19,00 | 18,46 | 18,66 | -1,89% | 2.178.578,00 |
| 18.10.2024 | 18,82 | 19,05 | 18,67 | 19,02 | 1,55% | 1.409.097,00 |
| 17.10.2024 | 18,70 | 18,75 | 18,52 | 18,73 | -0,05% | 1.037.297,00 |
| 16.10.2024 | 18,50 | 18,79 | 18,48 | 18,74 | 2,18% | 1.200.634,00 |
| 15.10.2024 | 18,06 | 18,45 | 18,05 | 18,34 | 1,66% | 1.802.971,00 |
| 14.10.2024 | 17,67 | 18,08 | 17,66 | 18,04 | 1,86% | 1.289.657,00 |
| 11.10.2024 | 17,76 | 17,80 | 17,65 | 17,71 | 0,17% | 1.148.776,00 |
| 10.10.2024 | 17,64 | 17,81 | 17,59 | 17,68 | -0,23% | 1.208.646,00 |
| 09.10.2024 | 17,83 | 17,84 | 17,65 | 17,72 | -0,78% | 1.189.800,00 |
| 08.10.2024 | 17,73 | 17,93 | 17,72 | 17,86 | -0,06% | 1.267.283,00 |
| 07.10.2024 | 18,09 | 18,13 | 17,78 | 17,87 | -1,33% | 1.478.538,00 |
| 04.10.2024 | 18,48 | 18,51 | 17,95 | 18,11 | -0,71% | 1.756.409,00 |
| 03.10.2024 | 18,14 | 18,30 | 18,05 | 18,24 | -0,16% | 877.703,00 |
| 02.10.2024 | 18,33 | 18,49 | 18,20 | 18,27 | -0,71% | 1.543.895,00 |
| 01.10.2024 | 18,98 | 18,98 | 18,38 | 18,40 | -3,21% | 1.725.556,00 |
| 30.09.2024 | 19,06 | 19,17 | 18,93 | 19,01 | -2,71% | 1.362.244,00 |
| 27.09.2024 | 19,86 | 19,93 | 19,51 | 19,54 | -0,66% | 1.465.279,00 |
| 26.09.2024 | 19,75 | 19,77 | 19,56 | 19,67 | 0,56% | 922.032,00 |
| 25.09.2024 | 20,04 | 20,04 | 19,55 | 19,56 | -2,25% | 1.274.111,00 |
| 24.09.2024 | 20,03 | 20,14 | 19,87 | 20,01 | 0,35% | 1.128.500,00 |
| 23.09.2024 | 20,00 | 20,07 | 19,85 | 19,94 | 0,55% | 1.395.070,00 |
| 20.09.2024 | 20,24 | 20,40 | 19,83 | 19,83 | -1,98% | 6.109.617,00 |
| 19.09.2024 | 19,98 | 20,38 | 19,93 | 20,23 | 3,16% | 2.796.327,00 |
| 18.09.2024 | 19,46 | 19,85 | 19,42 | 19,61 | 0,82% | 2.224.328,00 |
| 17.09.2024 | 19,42 | 19,64 | 19,38 | 19,45 | 0,62% | 2.280.369,00 |
| 16.09.2024 | 19,25 | 19,37 | 19,10 | 19,33 | 0,62% | 1.283.713,00 |
| 13.09.2024 | 18,92 | 19,21 | 18,83 | 19,21 | 2,13% | 1.565.735,00 |
| 12.09.2024 | 18,42 | 18,84 | 18,37 | 18,81 | 2,06% | 1.306.984,00 |
| 11.09.2024 | 18,33 | 18,50 | 18,07 | 18,43 | 0,05% | 1.184.999,00 |
| 10.09.2024 | 18,22 | 18,46 | 18,11 | 18,42 | 1,10% | 1.183.934,00 |
| 09.09.2024 | 18,27 | 18,27 | 18,02 | 18,22 | -0,33% | 1.187.340,00 |
| 06.09.2024 | 18,34 | 18,39 | 18,10 | 18,28 | -0,38% | 1.102.499,00 |
| 05.09.2024 | 18,27 | 18,44 | 18,14 | 18,35 | 1,89% | 981.340,00 |
| 04.09.2024 | 18,33 | 18,33 | 17,99 | 18,01 | -1,91% | 1.663.970,00 |
| 03.09.2024 | 18,23 | 18,38 | 18,17 | 18,36 | -0,54% | 1.646.473,00 |
| 30.08.2024 | 18,40 | 18,57 | 18,29 | 18,46 | 0,76% | 3.558.183,00 |
| 29.08.2024 | 18,15 | 18,43 | 18,09 | 18,32 | 1,22% | 1.327.053,00 |
| 28.08.2024 | 18,12 | 18,25 | 18,01 | 18,10 | -0,71% | 1.151.369,00 |
| 27.08.2024 | 18,15 | 18,31 | 18,04 | 18,23 | -0,16% | 1.184.855,00 |
| 26.08.2024 | 18,10 | 18,37 | 18,05 | 18,26 | 1,28% | 1.322.413,00 |
| 23.08.2024 | 17,63 | 18,09 | 17,63 | 18,03 | 2,27% | 1.692.273,00 |
| 22.08.2024 | 17,87 | 17,90 | 17,62 | 17,63 | -1,23% | 787.234,00 |
| 21.08.2024 | 17,88 | 17,90 | 17,69 | 17,85 | 0,39% | 1.363.607,00 |
| 20.08.2024 | 17,77 | 17,84 | 17,69 | 17,78 | -0,39% | 858.001,00 |
| 19.08.2024 | 17,60 | 17,86 | 17,59 | 17,85 | 1,36% | 906.015,00 |
| 16.08.2024 | 17,57 | 17,71 | 17,52 | 17,61 | -0,23% | 1.025.226,00 |
| 15.08.2024 | 17,57 | 17,80 | 17,52 | 17,65 | 1,26% | 977.107,00 |
| 14.08.2024 | 17,38 | 17,53 | 17,29 | 17,43 | 0,64% | 963.274,00 |
| 13.08.2024 | 17,18 | 17,38 | 17,15 | 17,32 | 1,35% | 938.917,00 |
| 12.08.2024 | 17,50 | 17,55 | 17,03 | 17,09 | -2,34% | 1.217.590,00 |
| 09.08.2024 | 17,65 | 17,66 | 17,44 | 17,50 | -0,23% | 991.139,00 |
| 08.08.2024 | 17,52 | 17,63 | 17,39 | 17,54 | 0,86% | 1.263.535,00 |
| 07.08.2024 | 17,67 | 17,77 | 17,37 | 17,39 | 1,16% | 1.892.353,00 |
| 06.08.2024 | 17,18 | 17,48 | 17,02 | 17,19 | 0,00% | 2.115.527,00 |
| 05.08.2024 | 16,88 | 17,43 | 16,53 | 17,19 | -1,26% | 2.587.131,00 |
| 02.08.2024 | 17,30 | 17,57 | 17,14 | 17,41 | -1,30% | 2.095.284,00 |
| 01.08.2024 | 17,86 | 18,03 | 17,38 | 17,64 | -1,18% | 2.266.636,00 |
| 31.07.2024 | 18,00 | 18,13 | 17,84 | 17,85 | -0,67% | 1.811.053,00 |
| 30.07.2024 | 18,12 | 18,12 | 17,80 | 17,97 | -0,28% | 1.709.473,00 |
| 29.07.2024 | 17,68 | 18,15 | 17,66 | 18,02 | 2,44% | 3.259.698,00 |
| 26.07.2024 | 17,50 | 17,62 | 17,23 | 17,59 | 1,03% | 2.717.489,00 |
| 25.07.2024 | 17,22 | 17,84 | 17,02 | 17,41 | 0,35% | 3.724.796,00 |
| 24.07.2024 | 17,64 | 18,20 | 17,20 | 17,35 | -11,61% | 9.051.125,00 |
| 23.07.2024 | 19,53 | 19,90 | 19,46 | 19,63 | 0,05% | 2.960.177,00 |
| 22.07.2024 | 19,79 | 19,86 | 19,48 | 19,62 | -0,41% | 1.736.411,00 |
| 19.07.2024 | 19,44 | 19,81 | 19,30 | 19,70 | 1,86% | 2.141.039,00 |
| 18.07.2024 | 19,60 | 19,97 | 19,32 | 19,34 | -2,03% | 1.976.248,00 |
| 17.07.2024 | 19,33 | 19,81 | 19,31 | 19,74 | 1,28% | 2.080.475,00 |
| 16.07.2024 | 19,10 | 19,52 | 19,03 | 19,49 | 2,52% | 1.914.702,00 |
| 15.07.2024 | 19,00 | 19,14 | 18,79 | 19,01 | 0,69% | 1.998.097,00 |
| 12.07.2024 | 19,12 | 19,30 | 18,86 | 18,88 | -0,42% | 2.625.860,00 |
| 11.07.2024 | 18,65 | 19,07 | 18,60 | 18,96 | 3,55% | 3.557.872,00 |
| 10.07.2024 | 18,16 | 18,32 | 17,95 | 18,31 | 0,88% | 2.399.313,00 |
| 09.07.2024 | 17,64 | 18,16 | 17,55 | 18,15 | 2,43% | 2.440.414,00 |
| 08.07.2024 | 17,37 | 17,79 | 17,35 | 17,72 | 2,49% | 1.481.418,00 |
| 05.07.2024 | 17,27 | 17,32 | 17,14 | 17,29 | 0,06% | 1.440.894,00 |
| 03.07.2024 | 17,36 | 17,41 | 17,24 | 17,28 | 0,06% | 636.487,00 |
| 02.07.2024 | 17,14 | 17,33 | 17,07 | 17,27 | 0,82% | 2.014.215,00 |
| 01.07.2024 | 17,49 | 17,50 | 16,96 | 17,13 | -1,66% | 2.334.796,00 |
| 28.06.2024 | 17,30 | 17,57 | 17,20 | 17,42 | -2,63% | 3.062.514,00 |
| 27.06.2024 | 18,25 | 18,25 | 17,77 | 17,89 | -1,65% | 2.385.164,00 |
| 26.06.2024 | 17,85 | 18,20 | 17,85 | 18,19 | 1,17% | 1.783.458,00 |
| 25.06.2024 | 18,11 | 18,11 | 17,91 | 17,98 | -0,94% | 1.591.476,00 |
| 24.06.2024 | 18,08 | 18,25 | 18,06 | 18,15 | 0,67% | 1.631.096,00 |
| 21.06.2024 | 17,96 | 18,08 | 17,95 | 18,03 | 0,45% | 3.673.978,00 |
| 20.06.2024 | 17,90 | 18,08 | 17,85 | 17,95 | 0,11% | 2.012.246,00 |
| 18.06.2024 | 18,00 | 18,06 | 17,91 | 17,93 | 0,00% | 1.288.581,00 |
| 17.06.2024 | 17,48 | 17,96 | 17,42 | 17,93 | 2,93% | 2.210.284,00 |
| 14.06.2024 | 17,32 | 17,52 | 17,32 | 17,42 | -0,85% | 1.218.403,00 |
| 13.06.2024 | 17,18 | 17,60 | 17,10 | 17,57 | 1,86% | 2.011.696,00 |