18,145$
2,34%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,67 | 18,23 | 17,56 | 18,15 | 2,37% | 3.158.517,00 |
| 19.12.2024 | 17,91 | 18,19 | 17,72 | 17,73 | -0,56% | 2.114.061,00 |
| 18.12.2024 | 18,70 | 18,85 | 17,77 | 17,83 | -4,40% | 1.849.806,00 |
| 17.12.2024 | 19,02 | 19,12 | 18,52 | 18,65 | -2,41% | 1.613.060,00 |
| 16.12.2024 | 19,16 | 19,30 | 19,11 | 19,11 | -0,93% | 916.366,00 |
| 13.12.2024 | 19,29 | 19,35 | 19,07 | 19,29 | 0,05% | 1.243.857,00 |
| 12.12.2024 | 19,02 | 19,31 | 18,98 | 19,28 | 0,26% | 1.318.413,00 |
| 11.12.2024 | 19,15 | 19,47 | 19,02 | 19,23 | 1,53% | 1.810.353,00 |
| 10.12.2024 | 18,90 | 18,95 | 18,61 | 18,94 | 0,37% | 1.743.592,00 |
| 09.12.2024 | 18,83 | 19,10 | 18,81 | 18,87 | 0,69% | 959.764,00 |
| 06.12.2024 | 18,75 | 18,87 | 18,65 | 18,74 | 0,43% | 902.475,00 |
| 05.12.2024 | 18,88 | 18,96 | 18,62 | 18,66 | -0,74% | 827.850,00 |
| 04.12.2024 | 18,73 | 18,92 | 18,70 | 18,80 | -0,05% | 959.599,00 |
| 03.12.2024 | 19,12 | 19,18 | 18,76 | 18,81 | -1,47% | 983.097,00 |
| 02.12.2024 | 19,16 | 19,20 | 18,94 | 19,09 | -0,68% | 1.485.796,00 |
| 29.11.2024 | 19,24 | 19,43 | 19,01 | 19,22 | -0,10% | 1.354.613,00 |
| 27.11.2024 | 19,18 | 19,40 | 19,07 | 19,24 | 0,52% | 1.616.226,00 |
| 26.11.2024 | 18,90 | 19,15 | 18,69 | 19,14 | 1,00% | 1.090.220,00 |
| 25.11.2024 | 18,77 | 19,03 | 18,72 | 18,95 | 1,55% | 1.765.237,00 |
| 22.11.2024 | 18,86 | 19,02 | 18,64 | 18,66 | -0,64% | 1.541.709,00 |
| 21.11.2024 | 18,57 | 18,84 | 18,54 | 18,78 | 1,19% | 1.223.630,00 |
| 20.11.2024 | 18,57 | 18,72 | 18,38 | 18,56 | -0,48% | 996.056,00 |
| 19.11.2024 | 17,89 | 18,70 | 17,85 | 18,65 | 3,38% | 1.349.649,00 |
| 18.11.2024 | 17,80 | 18,05 | 17,76 | 18,04 | 1,06% | 1.533.680,00 |
| 15.11.2024 | 18,24 | 18,24 | 17,83 | 17,85 | -1,76% | 1.696.893,00 |
| 14.11.2024 | 18,29 | 18,43 | 18,10 | 18,17 | -0,06% | 1.038.503,00 |
| 13.11.2024 | 18,35 | 18,45 | 18,14 | 18,18 | -0,44% | 1.270.746,00 |
| 12.11.2024 | 18,82 | 18,91 | 18,26 | 18,26 | -3,79% | 1.506.345,00 |
| 11.11.2024 | 19,09 | 19,28 | 18,98 | 18,98 | 0,00% | 1.310.922,00 |
| 08.11.2024 | 19,00 | 19,38 | 18,95 | 18,98 | 0,16% | 1.812.847,00 |
| 07.11.2024 | 18,55 | 19,00 | 18,49 | 18,95 | 2,05% | 1.980.284,00 |
| 06.11.2024 | 18,75 | 18,92 | 18,33 | 18,57 | 1,03% | 2.011.999,00 |
| 05.11.2024 | 18,33 | 18,40 | 18,20 | 18,38 | 0,00% | 870.410,00 |
| 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 |