Blackstone Mortgage Trust Inc.
[WKN: A1T90Y | ISIN: US09257W1009]
Aktienkurse
20,283$ 0,96%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid: Ask:

Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 20,24 20,28 20,24 20,28 0,96% -
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
10.02.2025 18,68 18,70 18,39 18,63 -0,43% 1.088.281,00
07.02.2025 18,84 18,87 18,50 18,71 -1,01% 1.096.825,00
06.02.2025 18,69 18,90 18,69 18,90 1,50% 1.707.981,00
05.02.2025 18,50 18,66 18,44 18,62 0,70% 1.086.965,00
04.02.2025 17,90 18,53 17,82 18,49 3,12% 1.282.581,00
03.02.2025 17,63 18,02 17,57 17,93 -0,39% 1.059.077,00
31.01.2025 18,12 18,25 17,84 18,00 -0,17% 1.065.487,00
30.01.2025 17,90 18,26 17,78 18,03 1,75% 1.871.874,00
29.01.2025 18,05 18,10 17,62 17,72 -1,23% 746.619,00
28.01.2025 18,22 18,30 17,92 17,94 -1,54% 970.484,00
27.01.2025 17,70 18,22 17,64 18,22 2,47% 1.633.154,00
24.01.2025 17,57 17,89 17,57 17,78 1,02% 1.073.148,00
23.01.2025 17,75 17,85 17,55 17,60 -0,68% 1.175.738,00
22.01.2025 18,12 18,24 17,65 17,72 -2,96% 1.829.778,00
21.01.2025 18,45 18,51 18,09 18,26 -0,92% 1.195.052,00
17.01.2025 18,50 18,58 18,30 18,43 0,60% 1.295.016,00
16.01.2025 18,20 18,34 18,03 18,32 0,88% 1.223.709,00
15.01.2025 18,40 18,55 18,01 18,16 1,28% 2.136.158,00
14.01.2025 17,47 17,99 17,44 17,93 3,05% 1.907.765,00
13.01.2025 17,00 17,47 16,81 17,40 1,46% 1.708.399,00
10.01.2025 17,34 17,35 16,72 17,15 -2,28% 3.946.981,00
08.01.2025 17,65 17,73 17,49 17,55 -1,07% 2.177.013,00
07.01.2025 17,88 18,04 17,66 17,74 -0,84% 1.630.062,00
06.01.2025 18,00 18,11 17,84 17,89 -0,83% 1.793.903,00
03.01.2025 17,82 18,05 17,77 18,04 1,52% 1.925.962,00
02.01.2025 17,47 17,80 17,46 17,77 2,07% 1.762.540,00
31.12.2024 17,28 17,54 17,13 17,41 -1,69% 2.511.366,00
30.12.2024 17,77 17,83 17,52 17,71 -1,12% 2.760.668,00
27.12.2024 18,08 18,20 17,81 17,91 -1,16% 1.729.484,00
26.12.2024 18,20 18,29 18,09 18,12 -0,93% 854.978,00
24.12.2024 17,95 18,31 17,90 18,29 1,50% 638.330,00
23.12.2024 18,04 18,12 17,90 18,02 -0,72% 1.170.804,00
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