18,150$
2,37%
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% | 3.050.995,00 |
| 19.12.2024 | 17,91 | 18,19 | 17,72 | 17,73 | -0,56% | 2.113.164,00 |
| 18.12.2024 | 18,70 | 18,85 | 17,77 | 17,83 | -4,40% | 1.827.124,00 |
| 17.12.2024 | 18,97 | 19,12 | 18,52 | 18,65 | -2,41% | 1.612.940,00 |
| 16.12.2024 | 19,16 | 19,30 | 19,11 | 19,11 | -0,93% | 916.324,00 |
| 13.12.2024 | 19,35 | 19,35 | 19,07 | 19,29 | 0,05% | 1.243.693,00 |
| 12.12.2024 | 19,02 | 19,31 | 18,98 | 19,28 | 0,26% | 1.318.397,00 |
| 11.12.2024 | 19,15 | 19,47 | 19,02 | 19,23 | 1,53% | 1.473.835,00 |
| 10.12.2024 | 18,90 | 18,95 | 18,61 | 18,94 | 0,37% | 1.162.604,00 |
| 09.12.2024 | 18,83 | 19,10 | 18,81 | 18,87 | 0,69% | 959.700,00 |
| 06.12.2024 | 18,75 | 18,87 | 18,65 | 18,74 | 0,43% | 902.263,00 |
| 05.12.2024 | 18,88 | 18,96 | 18,62 | 18,66 | -0,74% | 823.101,00 |
| 04.12.2024 | 18,73 | 18,92 | 18,70 | 18,80 | -0,05% | 959.579,00 |
| 03.12.2024 | 19,12 | 19,18 | 18,76 | 18,81 | -1,47% | 983.032,00 |
| 02.12.2024 | 19,16 | 19,20 | 18,94 | 19,09 | -0,68% | 1.483.499,00 |
| 29.11.2024 | 19,24 | 19,43 | 19,01 | 19,22 | -0,10% | 1.354.601,00 |
| 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% | 1.089.593,00 |
| 25.11.2024 | 18,77 | 19,03 | 18,72 | 18,95 | 1,55% | 1.763.109,00 |
| 22.11.2024 | 18,85 | 19,02 | 18,64 | 18,66 | 0,54% | 1.541.480,00 |
| 20.11.2024 | 18,57 | 18,72 | 18,38 | 18,56 | -0,48% | 996.019,00 |
| 19.11.2024 | 17,89 | 18,70 | 17,85 | 18,65 | 3,38% | 1.348.925,00 |
| 18.11.2024 | 17,80 | 18,05 | 17,76 | 18,04 | 1,06% | 1.533.329,00 |
| 15.11.2024 | 18,22 | 18,24 | 17,83 | 17,85 | -1,76% | 1.696.755,00 |
| 14.11.2024 | 18,29 | 18,43 | 18,10 | 18,17 | -0,06% | 1.038.174,00 |
| 13.11.2024 | 18,35 | 18,45 | 18,14 | 18,18 | -0,44% | 1.270.648,00 |
| 12.11.2024 | 18,82 | 18,91 | 18,26 | 18,26 | -3,79% | 1.505.494,00 |
| 11.11.2024 | 19,09 | 19,28 | 18,98 | 18,98 | 0,00% | 1.310.546,00 |
| 08.11.2024 | 19,00 | 19,38 | 18,95 | 18,98 | 0,16% | 1.812.671,00 |
| 07.11.2024 | 18,55 | 19,00 | 18,49 | 18,95 | 2,05% | 1.979.879,00 |
| 06.11.2024 | 18,75 | 18,92 | 18,33 | 18,57 | 1,03% | 2.003.198,00 |
| 05.11.2024 | 18,33 | 18,40 | 18,20 | 18,38 | 0,00% | 869.771,00 |
| 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% | 1.469.364,00 |
| 31.10.2024 | 18,55 | 18,61 | 18,21 | 18,21 | -2,31% | 1.183.780,00 |
| 30.10.2024 | 18,50 | 18,90 | 18,45 | 18,64 | 0,70% | 1.232.773,00 |
| 29.10.2024 | 18,42 | 18,51 | 18,11 | 18,51 | -0,27% | 1.550.703,00 |
| 28.10.2024 | 18,51 | 18,80 | 18,46 | 18,56 | 0,05% | 1.232.814,00 |
| 25.10.2024 | 18,93 | 19,00 | 18,52 | 18,55 | -2,01% | 1.323.393,00 |
| 24.10.2024 | 19,19 | 19,19 | 18,67 | 18,93 | -0,89% | 2.647.145,00 |
| 23.10.2024 | 18,46 | 19,37 | 18,42 | 19,10 | 2,63% | 2.888.634,00 |
| 22.10.2024 | 18,66 | 18,72 | 18,58 | 18,61 | -0,27% | 2.267.484,00 |
| 21.10.2024 | 19,00 | 19,00 | 18,46 | 18,66 | -1,89% | 2.178.516,00 |
| 18.10.2024 | 18,82 | 19,05 | 18,67 | 19,02 | 1,55% | 1.408.693,00 |
| 17.10.2024 | 18,70 | 18,75 | 18,52 | 18,73 | -0,05% | 1.029.110,00 |
| 16.10.2024 | 18,50 | 18,79 | 18,48 | 18,74 | 2,18% | 1.198.724,00 |
| 15.10.2024 | 18,06 | 18,45 | 18,05 | 18,34 | 1,66% | 1.801.523,00 |
| 14.10.2024 | 17,67 | 18,08 | 17,66 | 18,04 | 1,86% | 1.283.686,00 |
| 11.10.2024 | 17,76 | 17,80 | 17,65 | 17,71 | 0,17% | 1.146.907,00 |
| 10.10.2024 | 17,64 | 17,81 | 17,59 | 17,68 | -0,23% | 1.208.393,00 |
| 09.10.2024 | 17,83 | 17,84 | 17,65 | 17,72 | -0,78% | 1.188.834,00 |
| 08.10.2024 | 17,73 | 17,93 | 17,72 | 17,86 | -0,06% | 1.266.833,00 |
| 07.10.2024 | 18,09 | 18,13 | 17,78 | 17,87 | -1,33% | 1.478.029,00 |
| 04.10.2024 | 18,48 | 18,51 | 17,95 | 18,11 | -0,71% | 1.755.442,00 |
| 03.10.2024 | 18,14 | 18,30 | 18,05 | 18,24 | -0,16% | 868.702,00 |
| 02.10.2024 | 18,33 | 18,49 | 18,20 | 18,27 | -0,71% | 1.543.385,00 |
| 01.10.2024 | 18,98 | 18,98 | 18,38 | 18,40 | -3,21% | 1.718.443,00 |
| 30.09.2024 | 19,06 | 19,17 | 18,93 | 19,01 | -2,71% | 1.362.112,00 |
| 27.09.2024 | 19,86 | 19,93 | 19,51 | 19,54 | -0,66% | 1.461.874,00 |
| 26.09.2024 | 19,75 | 19,77 | 19,56 | 19,67 | 0,56% | 920.579,00 |
| 25.09.2024 | 20,04 | 20,04 | 19,55 | 19,56 | -2,25% | 1.269.162,00 |
| 24.09.2024 | 20,03 | 20,14 | 19,87 | 20,01 | 0,35% | 1.125.633,00 |
| 23.09.2024 | 20,00 | 20,07 | 19,85 | 19,94 | 0,55% | 1.395.055,00 |
| 20.09.2024 | 20,24 | 20,40 | 19,83 | 19,83 | -1,98% | 6.078.316,00 |
| 19.09.2024 | 19,98 | 20,38 | 19,93 | 20,23 | 3,16% | 2.793.139,00 |
| 18.09.2024 | 19,46 | 19,85 | 19,42 | 19,61 | 0,82% | 2.224.074,00 |
| 17.09.2024 | 19,42 | 19,64 | 19,38 | 19,45 | 0,62% | 2.279.064,00 |
| 16.09.2024 | 19,25 | 19,37 | 19,10 | 19,33 | 0,62% | 1.283.470,00 |
| 13.09.2024 | 18,92 | 19,21 | 18,83 | 19,21 | 2,13% | 1.563.565,00 |
| 12.09.2024 | 18,42 | 18,84 | 18,37 | 18,81 | 2,06% | 1.306.098,00 |
| 11.09.2024 | 18,33 | 18,50 | 18,07 | 18,43 | 0,05% | 1.184.943,00 |
| 10.09.2024 | 18,22 | 18,46 | 18,11 | 18,42 | 1,10% | 1.183.900,00 |
| 09.09.2024 | 18,27 | 18,27 | 18,02 | 18,22 | -0,33% | 1.186.359,00 |
| 06.09.2024 | 18,34 | 18,39 | 18,10 | 18,28 | -0,38% | 1.097.045,00 |
| 05.09.2024 | 18,27 | 18,44 | 18,14 | 18,35 | 1,89% | 980.249,00 |
| 04.09.2024 | 18,33 | 18,33 | 17,99 | 18,01 | -1,91% | 1.660.531,00 |
| 03.09.2024 | 18,23 | 18,38 | 18,17 | 18,36 | -0,54% | 1.646.127,00 |
| 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% | 1.326.793,00 |
| 28.08.2024 | 18,12 | 18,25 | 18,01 | 18,10 | -0,71% | 1.150.716,00 |
| 27.08.2024 | 18,15 | 18,31 | 18,04 | 18,23 | -0,16% | 1.183.870,00 |
| 26.08.2024 | 18,10 | 18,37 | 18,05 | 18,26 | 1,28% | 1.321.846,00 |
| 23.08.2024 | 17,63 | 18,09 | 17,63 | 18,03 | 2,27% | 1.690.387,00 |
| 22.08.2024 | 17,87 | 17,90 | 17,62 | 17,63 | -1,23% | 787.140,00 |
| 21.08.2024 | 17,88 | 17,90 | 17,69 | 17,85 | 0,39% | 1.362.328,00 |
| 20.08.2024 | 17,77 | 17,84 | 17,69 | 17,78 | -0,39% | 850.883,00 |
| 19.08.2024 | 17,60 | 17,86 | 17,59 | 17,85 | 1,36% | 905.095,00 |
| 16.08.2024 | 17,57 | 17,71 | 17,52 | 17,61 | -0,23% | 1.024.745,00 |
| 15.08.2024 | 17,57 | 17,80 | 17,52 | 17,65 | 1,26% | 976.799,00 |
| 14.08.2024 | 17,38 | 17,53 | 17,29 | 17,43 | 0,64% | 962.368,00 |
| 13.08.2024 | 17,18 | 17,38 | 17,15 | 17,32 | 1,35% | 937.998,00 |
| 12.08.2024 | 17,50 | 17,55 | 17,03 | 17,09 | -2,34% | 1.215.739,00 |
| 09.08.2024 | 17,65 | 17,66 | 17,44 | 17,50 | -0,23% | 991.089,00 |
| 08.08.2024 | 17,52 | 17,63 | 17,39 | 17,54 | 0,86% | 1.261.982,00 |
| 07.08.2024 | 17,67 | 17,77 | 17,37 | 17,39 | 1,16% | 1.890.663,00 |
| 06.08.2024 | 17,18 | 17,48 | 17,02 | 17,19 | 0,00% | 2.060.017,00 |
| 05.08.2024 | 16,88 | 17,43 | 16,53 | 17,19 | -1,26% | 2.505.835,00 |
| 02.08.2024 | 17,30 | 17,57 | 17,14 | 17,41 | -1,30% | 2.079.419,00 |
| 01.08.2024 | 17,86 | 18,03 | 17,38 | 17,64 | -1,18% | 2.251.784,00 |
| 31.07.2024 | 18,00 | 18,13 | 17,84 | 17,85 | -0,67% | 1.786.610,00 |