19,728$
-0,45%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,85 | 20,04 | 19,80 | 19,83 | -0,05% | 497.495,00 |
| 02.07.2025 | 19,58 | 19,87 | 19,56 | 19,84 | 1,33% | 1.012.898,00 |
| 01.07.2025 | 19,25 | 19,75 | 19,20 | 19,58 | 1,71% | 940.751,00 |
| 30.06.2025 | 19,20 | 19,42 | 19,07 | 19,25 | -2,43% | 1.386.810,00 |
| 27.06.2025 | 19,81 | 19,95 | 19,57 | 19,73 | -0,30% | 2.976.625,00 |
| 26.06.2025 | 19,70 | 19,87 | 19,64 | 19,79 | 1,02% | 1.205.700,00 |
| 25.06.2025 | 19,70 | 19,91 | 19,58 | 19,59 | -0,76% | 1.222.584,00 |
| 24.06.2025 | 19,70 | 19,97 | 19,69 | 19,74 | 1,02% | 1.432.725,00 |
| 23.06.2025 | 19,29 | 19,56 | 19,17 | 19,54 | 1,09% | 1.337.214,00 |
| 20.06.2025 | 19,51 | 19,51 | 19,00 | 19,33 | 0,05% | 3.836.128,00 |
| 18.06.2025 | 19,00 | 19,49 | 19,00 | 19,32 | 1,58% | 1.964.516,00 |
| 17.06.2025 | 19,16 | 19,35 | 19,02 | 19,02 | -1,09% | 1.727.803,00 |
| 16.06.2025 | 19,22 | 19,47 | 19,20 | 19,23 | 0,58% | 1.043.537,00 |
| 13.06.2025 | 19,30 | 19,38 | 19,08 | 19,12 | -1,90% | 924.497,00 |
| 12.06.2025 | 19,44 | 19,56 | 19,34 | 19,49 | 0,10% | 752.093,00 |
| 11.06.2025 | 19,44 | 19,63 | 19,44 | 19,47 | 0,21% | 767.593,00 |
| 10.06.2025 | 19,29 | 19,55 | 19,24 | 19,43 | 1,04% | 936.099,00 |
| 09.06.2025 | 19,06 | 19,37 | 18,95 | 19,23 | 1,16% | 1.081.434,00 |
| 06.06.2025 | 19,00 | 19,07 | 18,87 | 19,01 | 1,01% | 736.600,00 |
| 05.06.2025 | 18,72 | 18,92 | 18,70 | 18,82 | 0,37% | 784.076,00 |
| 04.06.2025 | 18,79 | 18,86 | 18,67 | 18,75 | -0,16% | 722.588,00 |
| 03.06.2025 | 18,55 | 18,89 | 18,36 | 18,78 | 1,13% | 1.072.471,00 |
| 02.06.2025 | 18,70 | 18,81 | 18,54 | 18,57 | -1,69% | 1.157.353,00 |
| 30.05.2025 | 19,01 | 19,06 | 18,80 | 18,89 | -1,10% | 1.585.183,00 |
| 29.05.2025 | 18,93 | 19,11 | 18,82 | 19,10 | 1,38% | 839.533,00 |
| 28.05.2025 | 18,92 | 19,11 | 18,84 | 18,84 | -0,74% | 1.061.410,00 |
| 27.05.2025 | 18,93 | 19,01 | 18,67 | 18,98 | 1,33% | 1.035.640,00 |
| 23.05.2025 | 18,44 | 18,87 | 18,44 | 18,73 | 0,27% | 983.341,00 |
| 22.05.2025 | 18,43 | 18,88 | 18,22 | 18,68 | 0,70% | 1.219.245,00 |
| 21.05.2025 | 19,20 | 19,34 | 18,52 | 18,55 | -4,08% | 1.579.340,00 |
| 20.05.2025 | 19,32 | 19,48 | 19,31 | 19,34 | -0,77% | 717.431,00 |
| 19.05.2025 | 19,42 | 19,49 | 19,30 | 19,49 | -0,71% | 768.260,00 |
| 16.05.2025 | 19,64 | 19,70 | 19,52 | 19,63 | 0,20% | 1.089.791,00 |
| 15.05.2025 | 19,57 | 19,65 | 19,45 | 19,59 | 0,51% | 750.570,00 |
| 14.05.2025 | 19,75 | 19,79 | 19,37 | 19,49 | -1,32% | 1.333.026,00 |
| 13.05.2025 | 19,67 | 19,88 | 19,67 | 19,75 | 0,51% | 1.078.268,00 |
| 12.05.2025 | 19,44 | 19,66 | 19,17 | 19,65 | 3,64% | 1.090.407,00 |
| 09.05.2025 | 19,04 | 19,11 | 18,89 | 18,96 | -0,26% | 1.697.705,00 |
| 08.05.2025 | 19,03 | 19,20 | 18,85 | 19,01 | 1,33% | 1.513.163,00 |
| 07.05.2025 | 18,65 | 18,93 | 18,65 | 18,76 | 0,37% | 816.704,00 |
| 06.05.2025 | 18,86 | 18,97 | 18,59 | 18,69 | -1,16% | 1.095.180,00 |
| 05.05.2025 | 19,06 | 19,24 | 18,86 | 18,91 | -1,25% | 1.112.588,00 |
| 02.05.2025 | 19,10 | 19,25 | 18,91 | 19,15 | 0,95% | 1.576.081,00 |
| 01.05.2025 | 19,08 | 19,21 | 18,81 | 18,97 | -0,42% | 1.232.613,00 |
| 30.04.2025 | 18,85 | 19,17 | 18,37 | 19,05 | 0,47% | 1.489.416,00 |
| 29.04.2025 | 18,91 | 19,08 | 18,74 | 18,96 | -0,37% | 1.041.009,00 |
| 28.04.2025 | 18,72 | 19,17 | 18,72 | 19,03 | 1,66% | 1.007.887,00 |
| 25.04.2025 | 18,71 | 18,84 | 18,56 | 18,72 | 0,16% | 661.630,00 |
| 24.04.2025 | 18,86 | 18,92 | 18,63 | 18,69 | -0,64% | 975.980,00 |
| 23.04.2025 | 19,24 | 19,33 | 18,74 | 18,81 | 0,21% | 1.052.672,00 |
| 22.04.2025 | 18,29 | 18,79 | 18,29 | 18,77 | 3,13% | 1.252.567,00 |
| 21.04.2025 | 18,23 | 18,26 | 17,87 | 18,20 | -0,82% | 880.214,00 |
| 17.04.2025 | 18,10 | 18,43 | 18,10 | 18,35 | 1,44% | 920.265,00 |
| 16.04.2025 | 18,35 | 18,36 | 17,93 | 18,09 | -1,42% | 1.346.698,00 |
| 15.04.2025 | 18,12 | 18,48 | 18,02 | 18,35 | 1,38% | 1.769.903,00 |
| 14.04.2025 | 17,78 | 18,25 | 17,67 | 18,10 | 3,25% | 1.750.074,00 |
| 11.04.2025 | 17,18 | 17,60 | 16,71 | 17,53 | 0,75% | 3.072.514,00 |
| 10.04.2025 | 17,96 | 17,96 | 16,97 | 17,40 | -4,97% | 2.257.817,00 |
| 09.04.2025 | 17,07 | 18,45 | 16,51 | 18,31 | 6,64% | 3.111.037,00 |
| 08.04.2025 | 18,41 | 18,43 | 17,07 | 17,17 | -3,27% | 2.625.424,00 |
| 07.04.2025 | 17,60 | 18,87 | 17,17 | 17,75 | -3,27% | 4.410.297,00 |
| 04.04.2025 | 18,94 | 18,94 | 18,11 | 18,35 | -4,92% | 3.114.073,00 |
| 03.04.2025 | 19,26 | 19,81 | 19,14 | 19,30 | -2,87% | 2.343.064,00 |
| 02.04.2025 | 19,71 | 20,02 | 19,66 | 19,87 | -0,15% | 1.872.617,00 |
| 01.04.2025 | 19,96 | 20,23 | 19,79 | 19,90 | -0,50% | 1.686.288,00 |
| 31.03.2025 | 19,23 | 20,04 | 19,23 | 20,00 | 0,70% | 1.654.970,00 |
| 28.03.2025 | 20,27 | 20,40 | 19,76 | 19,86 | -2,07% | 1.372.678,00 |
| 27.03.2025 | 20,21 | 20,40 | 20,17 | 20,28 | 0,10% | 797.343,00 |
| 26.03.2025 | 20,33 | 20,33 | 20,08 | 20,26 | -0,15% | 1.060.028,00 |
| 25.03.2025 | 20,64 | 20,68 | 20,21 | 20,29 | -1,60% | 1.498.465,00 |
| 24.03.2025 | 20,82 | 20,91 | 20,61 | 20,62 | -0,58% | 1.169.070,00 |
| 21.03.2025 | 21,01 | 21,09 | 20,60 | 20,74 | -1,52% | 3.148.274,00 |
| 20.03.2025 | 21,03 | 21,24 | 21,03 | 21,06 | -0,05% | 1.466.524,00 |
| 19.03.2025 | 21,00 | 21,18 | 20,91 | 21,07 | 0,77% | 1.897.471,00 |
| 18.03.2025 | 20,86 | 20,97 | 20,76 | 20,91 | 0,29% | 1.807.054,00 |
| 17.03.2025 | 20,63 | 20,92 | 20,52 | 20,85 | 1,16% | 2.013.993,00 |
| 14.03.2025 | 20,36 | 20,65 | 20,18 | 20,61 | 2,59% | 1.193.409,00 |
| 13.03.2025 | 20,49 | 20,75 | 19,87 | 20,09 | -1,23% | 2.051.310,00 |
| 12.03.2025 | 20,35 | 20,47 | 20,11 | 20,34 | 0,59% | 1.531.554,00 |
| 11.03.2025 | 20,40 | 20,61 | 20,06 | 20,22 | -0,54% | 1.876.734,00 |
| 10.03.2025 | 20,42 | 20,80 | 20,20 | 20,33 | -0,44% | 2.108.931,00 |
| 07.03.2025 | 19,84 | 20,56 | 19,84 | 20,42 | 2,77% | 1.453.945,00 |
| 06.03.2025 | 19,94 | 20,02 | 19,69 | 19,87 | -0,85% | 1.027.144,00 |
| 05.03.2025 | 20,05 | 20,24 | 19,87 | 20,04 | -0,25% | 1.167.098,00 |
| 04.03.2025 | 19,97 | 20,27 | 19,87 | 20,09 | -0,54% | 1.821.308,00 |
| 03.03.2025 | 20,71 | 20,79 | 20,14 | 20,20 | -2,79% | 2.424.286,00 |
| 28.02.2025 | 20,43 | 20,82 | 20,41 | 20,78 | 1,71% | 1.404.211,00 |
| 27.02.2025 | 20,63 | 20,73 | 20,43 | 20,43 | -0,58% | 1.423.542,00 |
| 26.02.2025 | 20,42 | 20,64 | 20,36 | 20,55 | 0,93% | 1.459.038,00 |
| 25.02.2025 | 20,32 | 20,50 | 19,86 | 20,36 | -0,39% | 2.004.190,00 |
| 24.02.2025 | 20,30 | 20,63 | 20,24 | 20,44 | 0,94% | 1.553.400,00 |
| 21.02.2025 | 20,83 | 20,84 | 20,03 | 20,25 | -1,56% | 2.144.823,00 |
| 20.02.2025 | 20,73 | 21,09 | 20,53 | 20,57 | -0,39% | 2.450.146,00 |
| 19.02.2025 | 20,38 | 20,73 | 20,29 | 20,65 | 0,58% | 2.226.088,00 |
| 18.02.2025 | 20,25 | 20,67 | 20,21 | 20,53 | 0,76% | 2.406.176,00 |
| 17.02.2025 | 20,37 | 20,37 | 20,36 | 20,37 | 0,22% | - |
| 14.02.2025 | 20,00 | 20,37 | 19,92 | 20,33 | 2,32% | 3.296.897,00 |
| 13.02.2025 | 19,43 | 20,00 | 19,25 | 19,87 | 3,33% | 2.521.232,00 |
| 12.02.2025 | 18,52 | 19,68 | 18,52 | 19,23 | 1,58% | 3.269.902,00 |
| 11.02.2025 | 18,65 | 18,95 | 18,59 | 18,93 | 1,61% | 2.653.722,00 |