20,205$
0,57%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 18,82 | 19,05 | 18,67 | 19,02 | 1,55% | 1.409.097,00 |