19,489$
2,85%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,81 | 19,57 | 18,78 | 19,50 | 2,90% | 1.619.363,00 |
| 07.01.2026 | 19,34 | 19,43 | 18,72 | 18,95 | -1,97% | 2.170.819,00 |
| 06.01.2026 | 19,33 | 19,38 | 19,14 | 19,33 | -0,51% | 1.781.383,00 |
| 05.01.2026 | 19,33 | 19,48 | 19,12 | 19,43 | -0,26% | 1.632.932,00 |
| 02.01.2026 | 19,16 | 19,54 | 18,96 | 19,48 | 1,83% | 1.640.846,00 |
| 31.12.2025 | 19,31 | 19,46 | 19,11 | 19,13 | -3,19% | 1.630.231,00 |
| 30.12.2025 | 19,78 | 19,85 | 19,72 | 19,76 | 0,00% | 1.024.132,00 |
| 29.12.2025 | 19,86 | 19,86 | 19,68 | 19,76 | -0,25% | 976.800,00 |
| 26.12.2025 | 19,83 | 19,90 | 19,77 | 19,81 | -0,10% | 643.583,00 |
| 24.12.2025 | 19,70 | 19,88 | 19,70 | 19,83 | 0,46% | 656.706,00 |
| 23.12.2025 | 19,99 | 20,04 | 19,68 | 19,74 | -1,35% | 1.025.201,00 |
| 22.12.2025 | 20,13 | 20,23 | 19,98 | 20,01 | -0,55% | 939.847,00 |
| 19.12.2025 | 20,03 | 20,12 | 19,95 | 20,12 | 0,05% | 3.282.596,00 |
| 18.12.2025 | 20,40 | 20,47 | 20,08 | 20,11 | -0,98% | 2.041.946,00 |
| 17.12.2025 | 20,22 | 20,60 | 20,21 | 20,31 | 0,69% | 1.991.480,00 |
| 16.12.2025 | 20,64 | 20,65 | 20,15 | 20,17 | -2,23% | 1.392.460,00 |
| 15.12.2025 | 20,50 | 20,65 | 20,37 | 20,63 | 0,88% | 1.344.189,00 |
| 12.12.2025 | 20,53 | 20,67 | 20,41 | 20,45 | -0,15% | 1.313.162,00 |
| 11.12.2025 | 20,40 | 20,61 | 20,38 | 20,48 | 0,64% | 1.474.127,00 |
| 10.12.2025 | 19,97 | 20,47 | 19,97 | 20,35 | 1,85% | 1.902.905,00 |
| 09.12.2025 | 19,73 | 20,00 | 19,70 | 19,98 | 1,68% | 1.425.116,00 |
| 08.12.2025 | 19,90 | 19,90 | 19,60 | 19,65 | -1,16% | 1.229.736,00 |
| 05.12.2025 | 19,62 | 19,95 | 19,57 | 19,88 | 1,07% | 1.019.298,00 |
| 04.12.2025 | 19,80 | 19,83 | 19,55 | 19,67 | -0,46% | 1.112.100,00 |
| 03.12.2025 | 19,63 | 19,78 | 19,59 | 19,76 | 1,13% | 989.893,00 |
| 02.12.2025 | 19,52 | 19,68 | 19,39 | 19,54 | 0,41% | 1.007.739,00 |
| 01.12.2025 | 19,38 | 19,46 | 19,27 | 19,46 | -0,05% | 1.045.754,00 |
| 28.11.2025 | 19,46 | 19,51 | 19,33 | 19,47 | 0,05% | 575.570,00 |
| 26.11.2025 | 19,28 | 19,74 | 19,28 | 19,46 | 0,62% | 2.298.243,00 |
| 25.11.2025 | 18,76 | 19,44 | 18,76 | 19,34 | 3,26% | 1.580.740,00 |
| 24.11.2025 | 18,85 | 18,87 | 18,60 | 18,73 | -0,64% | 1.226.158,00 |
| 21.11.2025 | 18,45 | 18,85 | 18,31 | 18,85 | 2,89% | 1.344.459,00 |
| 20.11.2025 | 18,49 | 18,60 | 18,29 | 18,32 | -0,16% | 966.926,00 |
| 19.11.2025 | 18,41 | 18,54 | 18,33 | 18,35 | -0,70% | 1.039.829,00 |
| 18.11.2025 | 18,35 | 18,55 | 18,26 | 18,48 | 0,76% | 881.206,00 |
| 17.11.2025 | 18,73 | 18,90 | 18,28 | 18,34 | -0,86% | 1.462.702,00 |
| 14.11.2025 | 18,40 | 18,50 | 18,21 | 18,50 | 0,43% | 825.026,00 |
| 13.11.2025 | 18,40 | 18,57 | 18,36 | 18,42 | 0,00% | 790.176,00 |
| 12.11.2025 | 18,42 | 18,48 | 18,31 | 18,42 | -0,05% | 943.291,00 |
| 11.11.2025 | 18,27 | 18,48 | 18,21 | 18,43 | 1,77% | 740.538,00 |
| 10.11.2025 | 18,40 | 18,43 | 18,00 | 18,11 | -1,58% | 1.279.969,00 |
| 07.11.2025 | 18,30 | 18,43 | 18,15 | 18,40 | 1,32% | 885.360,00 |
| 06.11.2025 | 18,32 | 18,45 | 18,13 | 18,16 | -1,41% | 1.250.839,00 |
| 05.11.2025 | 18,66 | 18,66 | 18,42 | 18,42 | -0,81% | 888.393,00 |
| 04.11.2025 | 18,44 | 18,60 | 18,31 | 18,57 | 0,11% | 1.617.012,00 |
| 03.11.2025 | 18,40 | 18,57 | 18,22 | 18,55 | 0,38% | 1.478.830,00 |
| 31.10.2025 | 18,40 | 18,59 | 18,24 | 18,48 | -0,11% | 1.234.272,00 |
| 30.10.2025 | 18,77 | 18,81 | 18,24 | 18,50 | -1,44% | 1.894.333,00 |
| 29.10.2025 | 18,69 | 19,15 | 18,67 | 18,77 | 3,47% | 2.838.196,00 |
| 28.10.2025 | 18,29 | 18,38 | 18,12 | 18,14 | -1,20% | 1.439.504,00 |
| 27.10.2025 | 18,36 | 18,43 | 18,17 | 18,36 | 0,00% | 1.080.849,00 |
| 24.10.2025 | 18,48 | 18,57 | 18,31 | 18,36 | -0,21% | 1.113.962,00 |
| 23.10.2025 | 18,34 | 18,46 | 18,29 | 18,40 | 0,15% | 2.495.737,00 |
| 22.10.2025 | 18,18 | 18,49 | 18,12 | 18,37 | 1,55% | 1.545.913,00 |
| 21.10.2025 | 17,87 | 18,15 | 17,83 | 18,09 | 1,17% | 1.458.449,00 |
| 20.10.2025 | 17,81 | 17,95 | 17,67 | 17,88 | 0,35% | 1.343.404,00 |
| 17.10.2025 | 17,80 | 17,90 | 17,72 | 17,82 | -0,01% | - |
| 16.10.2025 | 18,48 | 18,51 | 17,73 | 17,82 | -3,73% | 2.012.797,00 |
| 15.10.2025 | 18,60 | 18,75 | 18,44 | 18,51 | -0,22% | 1.566.010,00 |
| 14.10.2025 | 18,11 | 18,58 | 18,11 | 18,55 | 1,64% | 1.784.626,00 |
| 13.10.2025 | 18,06 | 18,35 | 18,06 | 18,25 | 1,61% | 1.627.158,00 |
| 10.10.2025 | 18,00 | 18,11 | 17,81 | 17,96 | -0,06% | 1.745.262,00 |
| 09.10.2025 | 18,51 | 18,52 | 17,96 | 17,97 | -2,34% | 1.919.200,00 |
| 08.10.2025 | 18,49 | 18,51 | 18,30 | 18,40 | 0,33% | 1.568.232,00 |
| 07.10.2025 | 18,46 | 18,57 | 18,34 | 18,34 | -1,03% | 1.737.615,00 |
| 06.10.2025 | 18,76 | 18,79 | 18,51 | 18,53 | -1,54% | 1.493.858,00 |
| 03.10.2025 | 18,80 | 19,04 | 18,76 | 18,82 | 0,64% | 1.588.550,00 |
| 02.10.2025 | 18,53 | 18,70 | 18,45 | 18,70 | 0,65% | 1.284.055,00 |
| 01.10.2025 | 18,39 | 18,65 | 18,20 | 18,58 | 0,92% | 1.764.706,00 |
| 30.09.2025 | 18,26 | 18,42 | 18,21 | 18,41 | -1,81% | 1.900.254,00 |
| 29.09.2025 | 18,77 | 18,79 | 18,54 | 18,75 | 0,11% | 1.914.575,00 |
| 26.09.2025 | 18,62 | 18,75 | 18,57 | 18,73 | 0,54% | 1.428.010,00 |
| 25.09.2025 | 18,66 | 18,83 | 18,61 | 18,63 | -0,69% | 1.472.375,00 |
| 24.09.2025 | 18,87 | 19,01 | 18,75 | 18,76 | -0,69% | 1.672.927,00 |
| 23.09.2025 | 19,10 | 19,24 | 18,82 | 18,89 | -0,79% | 1.859.786,00 |
| 22.09.2025 | 19,44 | 19,44 | 19,01 | 19,04 | -1,86% | 1.487.052,00 |
| 19.09.2025 | 19,45 | 19,56 | 19,32 | 19,40 | -0,26% | 5.292.105,00 |
| 18.09.2025 | 19,40 | 19,59 | 19,10 | 19,45 | 0,57% | 1.535.547,00 |
| 17.09.2025 | 19,42 | 19,74 | 19,28 | 19,34 | -0,10% | 1.207.533,00 |
| 16.09.2025 | 19,56 | 19,69 | 19,30 | 19,36 | -0,82% | 804.116,00 |
| 15.09.2025 | 19,63 | 19,68 | 19,40 | 19,52 | 0,00% | 704.732,00 |
| 12.09.2025 | 19,70 | 19,79 | 19,46 | 19,52 | -1,06% | 733.955,00 |
| 11.09.2025 | 19,90 | 20,10 | 19,71 | 19,73 | -0,85% | 1.020.800,00 |
| 10.09.2025 | 19,87 | 20,08 | 19,80 | 19,90 | 0,15% | 1.006.227,00 |
| 09.09.2025 | 19,86 | 20,06 | 19,84 | 19,87 | -0,30% | 795.149,00 |
| 08.09.2025 | 19,97 | 20,06 | 19,79 | 19,93 | -0,75% | 1.111.099,00 |
| 05.09.2025 | 19,89 | 20,17 | 19,88 | 20,08 | 1,52% | 1.028.226,00 |
| 04.09.2025 | 19,53 | 19,81 | 19,33 | 19,78 | 1,80% | 634.471,00 |
| 03.09.2025 | 19,20 | 19,53 | 19,20 | 19,43 | 0,41% | 741.580,00 |
| 02.09.2025 | 19,33 | 19,43 | 19,16 | 19,35 | -1,07% | 913.990,00 |
| 29.08.2025 | 19,40 | 19,57 | 19,38 | 19,56 | 0,72% | 582.596,00 |
| 28.08.2025 | 19,49 | 19,49 | 19,30 | 19,42 | -0,05% | 618.071,00 |
| 27.08.2025 | 19,33 | 19,56 | 19,32 | 19,43 | 0,15% | 631.145,00 |
| 26.08.2025 | 19,25 | 19,48 | 19,12 | 19,40 | 0,41% | 896.645,00 |
| 25.08.2025 | 19,46 | 19,52 | 19,32 | 19,32 | -1,02% | 822.521,00 |
| 22.08.2025 | 18,81 | 19,55 | 18,80 | 19,52 | 4,00% | 1.273.111,00 |
| 21.08.2025 | 18,85 | 18,90 | 18,72 | 18,77 | -1,11% | 548.442,00 |
| 20.08.2025 | 18,94 | 19,08 | 18,87 | 18,98 | 0,37% | 643.546,00 |
| 19.08.2025 | 18,72 | 18,99 | 18,68 | 18,91 | 1,34% | 873.122,00 |
| 18.08.2025 | 18,87 | 18,89 | 18,61 | 18,66 | -1,11% | 820.926,00 |