14,992$
0,15%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,83 | 16,08 | 14,90 | 14,97 | -8,72% | 5.290.035,00 |
| 29.07.2026 | 16,55 | 16,66 | 16,32 | 16,40 | -1,44% | 1.619.247,00 |
| 28.07.2026 | 16,55 | 16,85 | 16,55 | 16,64 | 0,12% | 1.229.663,00 |
| 27.07.2026 | 16,79 | 16,94 | 16,59 | 16,62 | -0,42% | 1.264.408,00 |
| 24.07.2026 | 16,54 | 16,80 | 16,50 | 16,69 | 1,21% | 983.871,00 |
| 23.07.2026 | 16,70 | 16,70 | 16,42 | 16,49 | -1,26% | 1.595.520,00 |
| 22.07.2026 | 16,85 | 16,87 | 16,63 | 16,70 | -0,54% | 1.079.535,00 |
| 21.07.2026 | 16,65 | 16,88 | 16,65 | 16,79 | 0,48% | 1.207.731,00 |
| 20.07.2026 | 17,03 | 17,03 | 16,62 | 16,71 | -2,17% | 1.849.102,00 |
| 17.07.2026 | 17,23 | 17,26 | 16,85 | 17,08 | -1,78% | 2.237.353,00 |
| 16.07.2026 | 17,18 | 17,49 | 17,18 | 17,39 | 1,58% | 1.131.694,00 |
| 15.07.2026 | 17,16 | 17,33 | 16,94 | 17,12 | 0,12% | 2.197.111,00 |
| 14.07.2026 | 16,80 | 17,25 | 16,76 | 17,10 | 1,66% | 1.792.123,00 |
| 13.07.2026 | 16,88 | 17,10 | 16,72 | 16,82 | -1,35% | 1.660.448,00 |
| 10.07.2026 | 16,95 | 17,17 | 16,88 | 17,05 | 1,07% | 1.260.857,00 |
| 09.07.2026 | 17,04 | 17,09 | 16,84 | 16,87 | -0,94% | 1.546.597,00 |
| 08.07.2026 | 17,24 | 17,24 | 17,00 | 17,03 | -0,70% | 1.220.967,00 |
| 07.07.2026 | 17,44 | 17,60 | 17,12 | 17,15 | -1,78% | 1.257.321,00 |
| 06.07.2026 | 17,26 | 17,46 | 17,20 | 17,46 | 1,22% | 1.633.996,00 |
| 02.07.2026 | 17,11 | 17,25 | 16,98 | 17,25 | 1,71% | 1.111.272,00 |
| 01.07.2026 | 17,03 | 17,12 | 16,96 | 16,96 | 0,06% | 1.221.347,00 |
| 30.06.2026 | 16,90 | 17,11 | 16,88 | 16,95 | -2,70% | 1.622.175,00 |
| 29.06.2026 | 17,34 | 17,46 | 17,10 | 17,42 | -0,06% | 2.444.905,00 |
| 26.06.2026 | 17,29 | 17,66 | 17,18 | 17,43 | 0,46% | 4.178.458,00 |
| 25.06.2026 | 17,39 | 17,67 | 17,11 | 17,35 | -0,69% | 2.114.730,00 |
| 24.06.2026 | 18,20 | 18,33 | 17,35 | 17,47 | -3,75% | 3.062.482,00 |
| 23.06.2026 | 18,11 | 18,21 | 18,00 | 18,15 | 0,78% | 898.326,00 |
| 22.06.2026 | 18,07 | 18,16 | 17,98 | 18,01 | -0,26% | 1.129.712,00 |
| 19.06.2026 | 18,07 | 18,08 | 18,05 | 18,06 | -0,18% | - |
| 18.06.2026 | 17,95 | 18,21 | 17,94 | 18,09 | 1,46% | 3.349.122,00 |
| 17.06.2026 | 18,27 | 18,46 | 17,82 | 17,83 | -2,78% | 2.099.821,00 |
| 16.06.2026 | 18,29 | 18,58 | 18,23 | 18,34 | 1,21% | 1.266.452,00 |
| 15.06.2026 | 18,48 | 18,57 | 18,08 | 18,12 | -1,31% | 1.176.145,00 |
| 12.06.2026 | 18,35 | 18,42 | 18,20 | 18,36 | 0,93% | 777.248,00 |
| 11.06.2026 | 18,37 | 18,40 | 18,11 | 18,19 | -0,22% | 724.122,00 |
| 10.06.2026 | 18,46 | 18,46 | 18,22 | 18,23 | -0,82% | 1.046.048,00 |
| 09.06.2026 | 18,30 | 18,52 | 18,27 | 18,38 | 2,00% | 954.343,00 |
| 08.06.2026 | 18,37 | 18,45 | 17,99 | 18,02 | -1,80% | 774.990,00 |
| 05.06.2026 | 18,39 | 18,45 | 18,23 | 18,35 | -0,54% | 977.239,00 |
| 04.06.2026 | 18,23 | 18,48 | 18,17 | 18,45 | 2,44% | 823.127,00 |
| 03.06.2026 | 18,15 | 18,30 | 18,01 | 18,01 | -1,64% | 960.243,00 |
| 02.06.2026 | 18,16 | 18,61 | 18,11 | 18,31 | 2,12% | 1.488.841,00 |
| 01.06.2026 | 17,88 | 18,16 | 17,88 | 17,93 | -1,91% | 1.217.744,00 |
| 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 |