18,260$
-0,11%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,28 | 18,40 | 18,20 | 18,28 | 0,00% | 1.283.479,00 |
| 28.05.2026 | 18,44 | 18,54 | 18,28 | 18,28 | -1,61% | 1.119.743,00 |
| 27.05.2026 | 18,30 | 18,59 | 18,30 | 18,58 | 1,86% | 1.409.976,00 |
| 26.05.2026 | 17,95 | 18,26 | 17,90 | 18,24 | 1,62% | 1.247.424,00 |
| 22.05.2026 | 18,06 | 18,10 | 17,87 | 17,95 | -0,17% | 952.422,00 |
| 21.05.2026 | 17,83 | 18,11 | 17,68 | 17,98 | 0,11% | 2.563.337,00 |
| 20.05.2026 | 17,90 | 18,09 | 17,71 | 17,96 | 0,96% | 2.992.361,00 |
| 19.05.2026 | 18,13 | 18,21 | 17,76 | 17,79 | -2,47% | 2.032.580,00 |
| 18.05.2026 | 18,11 | 18,43 | 18,10 | 18,24 | 1,00% | 1.184.116,00 |
| 15.05.2026 | 18,22 | 18,28 | 18,03 | 18,06 | -1,95% | 1.145.577,00 |
| 14.05.2026 | 18,59 | 18,69 | 18,42 | 18,42 | -0,05% | 843.053,00 |
| 13.05.2026 | 18,18 | 18,51 | 18,18 | 18,43 | 0,55% | 1.235.614,00 |
| 12.05.2026 | 18,32 | 18,50 | 18,15 | 18,33 | -0,05% | 1.739.448,00 |
| 11.05.2026 | 19,10 | 19,15 | 18,34 | 18,34 | -4,13% | 1.949.784,00 |
| 08.05.2026 | 19,21 | 19,23 | 19,02 | 19,13 | -0,10% | 865.895,00 |
| 07.05.2026 | 19,37 | 19,37 | 19,08 | 19,15 | -0,73% | 900.611,00 |
| 06.05.2026 | 19,39 | 19,50 | 19,20 | 19,29 | 0,89% | 1.285.695,00 |
| 05.05.2026 | 18,97 | 19,25 | 18,97 | 19,12 | 1,06% | 894.140,00 |
| 04.05.2026 | 18,92 | 19,18 | 18,88 | 18,92 | -0,79% | 975.886,00 |
| 01.05.2026 | 19,00 | 19,28 | 18,88 | 19,07 | 0,42% | 1.708.580,00 |
| 30.04.2026 | 19,04 | 19,47 | 18,96 | 18,99 | -0,47% | 2.301.894,00 |
| 29.04.2026 | 19,40 | 19,66 | 18,75 | 19,08 | -4,65% | 4.343.834,00 |
| 28.04.2026 | 20,10 | 20,30 | 19,92 | 20,01 | -0,55% | 1.758.366,00 |
| 27.04.2026 | 20,05 | 20,23 | 19,98 | 20,12 | 0,20% | 1.198.517,00 |
| 24.04.2026 | 19,84 | 20,16 | 19,83 | 20,08 | 0,70% | 790.519,00 |
| 23.04.2026 | 20,10 | 20,10 | 19,79 | 19,94 | -0,40% | 766.596,00 |
| 22.04.2026 | 20,05 | 20,23 | 19,91 | 20,02 | 0,20% | 1.090.625,00 |
| 21.04.2026 | 20,10 | 20,20 | 19,85 | 19,98 | -0,40% | 1.106.291,00 |
| 20.04.2026 | 20,03 | 20,16 | 19,86 | 20,06 | -0,79% | 1.633.169,00 |
| 17.04.2026 | 20,00 | 20,30 | 19,84 | 20,22 | 2,22% | 1.552.653,00 |
| 16.04.2026 | 20,42 | 20,43 | 19,69 | 19,78 | -1,69% | 1.958.648,00 |
| 15.04.2026 | 19,93 | 20,13 | 19,80 | 20,12 | 0,75% | 1.438.087,00 |
| 14.04.2026 | 19,81 | 20,01 | 19,81 | 19,97 | 0,96% | 1.102.552,00 |
| 13.04.2026 | 19,45 | 19,79 | 19,38 | 19,78 | 0,92% | 976.788,00 |
| 10.04.2026 | 19,58 | 19,60 | 19,40 | 19,60 | 0,51% | 1.058.204,00 |
| 09.04.2026 | 19,18 | 19,62 | 19,18 | 19,50 | 0,98% | 1.448.010,00 |
| 08.04.2026 | 18,94 | 19,31 | 18,79 | 19,31 | 4,38% | 1.714.572,00 |
| 07.04.2026 | 18,50 | 18,62 | 18,38 | 18,50 | 0,00% | 1.210.064,00 |
| 06.04.2026 | 18,61 | 18,67 | 18,33 | 18,50 | -0,96% | 1.888.308,00 |
| 02.04.2026 | 18,50 | 18,70 | 18,13 | 18,68 | -0,48% | 2.481.231,00 |
| 01.04.2026 | 19,16 | 19,18 | 18,70 | 18,77 | -1,98% | 1.732.308,00 |
| 31.03.2026 | 19,03 | 19,22 | 18,87 | 19,15 | -0,62% | 1.231.025,00 |
| 30.03.2026 | 18,90 | 19,41 | 18,87 | 19,27 | 2,23% | 1.720.636,00 |
| 27.03.2026 | 19,09 | 19,43 | 18,82 | 18,85 | -1,77% | 3.435.718,00 |
| 26.03.2026 | 18,94 | 19,36 | 18,91 | 19,19 | 1,00% | 2.151.567,00 |
| 25.03.2026 | 18,76 | 19,15 | 18,76 | 19,00 | 2,37% | 1.557.492,00 |
| 24.03.2026 | 18,54 | 18,82 | 18,52 | 18,56 | -1,01% | 1.060.262,00 |
| 23.03.2026 | 18,64 | 18,89 | 18,45 | 18,75 | 2,91% | 1.823.811,00 |
| 20.03.2026 | 19,09 | 19,10 | 18,19 | 18,22 | -4,11% | 3.994.446,00 |
| 19.03.2026 | 18,83 | 19,14 | 18,81 | 19,00 | 0,64% | 1.398.632,00 |
| 18.03.2026 | 19,01 | 19,18 | 18,82 | 18,88 | -1,26% | 1.306.318,00 |
| 17.03.2026 | 18,98 | 19,25 | 18,82 | 19,12 | 1,59% | 1.410.271,00 |
| 16.03.2026 | 18,65 | 19,00 | 18,65 | 18,82 | 1,40% | 1.253.089,00 |
| 13.03.2026 | 18,70 | 18,82 | 18,48 | 18,56 | -0,16% | 1.236.893,00 |
| 12.03.2026 | 18,81 | 18,89 | 18,55 | 18,59 | -1,90% | 1.148.469,00 |
| 11.03.2026 | 19,11 | 19,14 | 18,80 | 18,95 | -0,89% | 714.150,00 |
| 10.03.2026 | 19,12 | 19,32 | 19,00 | 19,12 | -0,62% | 865.497,00 |
| 09.03.2026 | 18,98 | 19,31 | 18,60 | 19,24 | 0,21% | 1.060.219,00 |
| 06.03.2026 | 19,31 | 19,31 | 19,00 | 19,20 | -1,23% | 874.334,00 |
| 05.03.2026 | 19,22 | 19,60 | 19,19 | 19,44 | 0,00% | 747.411,00 |
| 04.03.2026 | 19,44 | 19,58 | 19,30 | 19,44 | 0,47% | 1.101.635,00 |
| 03.03.2026 | 19,21 | 19,50 | 19,14 | 19,35 | -1,53% | 1.022.775,00 |
| 02.03.2026 | 19,00 | 19,70 | 18,80 | 19,65 | 2,29% | 1.481.592,00 |
| 27.02.2026 | 19,50 | 19,67 | 19,16 | 19,21 | -2,19% | 1.455.687,00 |
| 26.02.2026 | 19,58 | 19,68 | 19,40 | 19,64 | 0,51% | 814.934,00 |
| 25.02.2026 | 19,34 | 19,55 | 19,20 | 19,54 | 0,98% | 1.088.896,00 |
| 24.02.2026 | 19,22 | 19,37 | 19,10 | 19,35 | 0,99% | 952.835,00 |
| 23.02.2026 | 19,50 | 19,66 | 19,11 | 19,16 | -1,84% | 1.078.261,00 |
| 20.02.2026 | 19,34 | 19,55 | 19,24 | 19,52 | 1,24% | 1.276.824,00 |
| 19.02.2026 | 19,47 | 19,53 | 19,11 | 19,28 | -1,18% | 1.437.250,00 |
| 18.02.2026 | 19,62 | 19,83 | 19,50 | 19,51 | -0,76% | 1.332.108,00 |
| 17.02.2026 | 19,56 | 19,75 | 19,40 | 19,66 | 0,61% | 1.069.114,00 |
| 13.02.2026 | 19,78 | 19,78 | 19,48 | 19,54 | -1,06% | 1.310.305,00 |
| 12.02.2026 | 20,09 | 20,34 | 19,43 | 19,75 | -1,30% | 2.696.376,00 |
| 11.02.2026 | 19,38 | 20,35 | 19,25 | 20,01 | 2,04% | 2.527.805,00 |
| 10.02.2026 | 19,75 | 19,75 | 19,50 | 19,61 | 0,51% | 1.376.779,00 |
| 09.02.2026 | 19,52 | 19,67 | 19,30 | 19,51 | -0,51% | 1.047.314,00 |
| 06.02.2026 | 19,53 | 19,67 | 19,48 | 19,61 | 0,41% | 1.094.172,00 |
| 05.02.2026 | 19,98 | 20,01 | 19,48 | 19,53 | -2,45% | 1.552.779,00 |
| 04.02.2026 | 19,76 | 20,10 | 19,75 | 20,02 | 1,16% | 1.670.687,00 |
| 03.02.2026 | 19,56 | 19,86 | 19,36 | 19,79 | 1,18% | 1.827.606,00 |
| 02.02.2026 | 19,35 | 19,64 | 19,13 | 19,56 | 1,61% | 2.279.018,00 |
| 30.01.2026 | 19,32 | 19,34 | 18,73 | 19,25 | -0,93% | 2.391.082,00 |
| 29.01.2026 | 19,34 | 19,48 | 19,10 | 19,43 | 0,83% | 1.834.360,00 |
| 28.01.2026 | 19,38 | 19,67 | 19,27 | 19,27 | -0,36% | 1.190.834,00 |
| 27.01.2026 | 19,16 | 19,37 | 19,00 | 19,34 | 0,94% | 881.989,00 |
| 26.01.2026 | 19,06 | 19,20 | 18,79 | 19,16 | 0,63% | 1.020.953,00 |
| 23.01.2026 | 19,16 | 19,20 | 18,95 | 19,04 | -0,83% | 1.015.616,00 |
| 22.01.2026 | 19,55 | 19,60 | 19,20 | 19,20 | -1,54% | 1.401.178,00 |
| 21.01.2026 | 19,43 | 19,52 | 19,26 | 19,50 | 0,72% | 1.376.828,00 |
| 20.01.2026 | 19,35 | 19,41 | 19,13 | 19,36 | -0,54% | 960.727,00 |
| 19.01.2026 | 19,45 | 19,47 | 19,44 | 19,46 | -0,79% | - |
| 16.01.2026 | 19,43 | 19,62 | 19,33 | 19,62 | 0,62% | 1.386.554,00 |
| 15.01.2026 | 19,27 | 19,57 | 19,11 | 19,50 | 1,14% | 1.609.303,00 |
| 14.01.2026 | 18,93 | 19,29 | 18,81 | 19,28 | 2,28% | 1.558.340,00 |
| 13.01.2026 | 19,16 | 19,25 | 18,80 | 18,85 | -1,62% | 1.538.972,00 |
| 12.01.2026 | 19,33 | 19,38 | 19,15 | 19,16 | -1,49% | 1.018.471,00 |
| 09.01.2026 | 19,50 | 19,73 | 19,40 | 19,45 | -0,26% | 1.087.397,00 |
| 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% | 2.170.442,00 |