19,540$
-1,06%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,78 | 19,78 | 19,48 | 19,54 | -1,06% | 1.310.305,00 |
| 12.02.2026 | 20,12 | 20,34 | 19,43 | 19,75 | -1,30% | 2.695.573,00 |
| 11.02.2026 | 19,55 | 20,35 | 19,25 | 20,01 | 2,04% | 2.527.561,00 |
| 10.02.2026 | 19,71 | 19,75 | 19,50 | 19,61 | 0,51% | 1.376.527,00 |
| 09.02.2026 | 19,60 | 19,67 | 19,30 | 19,51 | -0,51% | 1.047.001,00 |
| 06.02.2026 | 19,55 | 19,67 | 19,48 | 19,61 | 0,41% | 1.094.102,00 |
| 05.02.2026 | 19,95 | 20,01 | 19,48 | 19,53 | -2,45% | 1.552.022,00 |
| 04.02.2026 | 19,77 | 20,10 | 19,75 | 20,02 | 1,16% | 1.670.657,00 |
| 03.02.2026 | 19,49 | 19,86 | 19,36 | 19,79 | 1,18% | 1.826.611,00 |
| 02.02.2026 | 19,32 | 19,64 | 19,13 | 19,56 | 1,61% | 2.277.897,00 |
| 30.01.2026 | 19,31 | 19,34 | 18,73 | 19,25 | -0,93% | 2.390.967,00 |
| 29.01.2026 | 19,36 | 19,48 | 19,10 | 19,43 | 0,83% | 1.834.290,00 |
| 28.01.2026 | 19,40 | 19,67 | 19,27 | 19,27 | -0,36% | 1.190.420,00 |
| 27.01.2026 | 19,18 | 19,37 | 19,00 | 19,34 | 0,94% | 880.219,00 |
| 26.01.2026 | 19,07 | 19,20 | 18,79 | 19,16 | -0,21% | 1.020.227,00 |
| 22.01.2026 | 19,55 | 19,60 | 19,20 | 19,20 | -1,54% | 1.401.067,00 |
| 21.01.2026 | 19,44 | 19,52 | 19,26 | 19,50 | 0,72% | 1.376.147,00 |
| 20.01.2026 | 19,35 | 19,41 | 19,13 | 19,36 | -1,33% | 960.320,00 |
| 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% | 1.609.249,00 |
| 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 |
| 06.01.2026 | 19,33 | 19,38 | 19,14 | 19,33 | -0,51% | 1.781.178,00 |
| 05.01.2026 | 19,33 | 19,48 | 19,12 | 19,43 | -0,26% | 1.632.927,00 |
| 02.01.2026 | 19,16 | 19,54 | 18,96 | 19,48 | 1,83% | 1.417.090,00 |
| 31.12.2025 | 19,31 | 19,46 | 19,11 | 19,13 | -3,19% | 1.630.231,00 |
| 30.12.2025 | 19,78 | 19,85 | 19,72 | 19,76 | 0,00% | 1.020.707,00 |
| 29.12.2025 | 19,82 | 19,86 | 19,68 | 19,76 | -0,25% | 941.083,00 |
| 26.12.2025 | 19,89 | 19,90 | 19,77 | 19,81 | -0,10% | 642.646,00 |
| 24.12.2025 | 19,70 | 19,88 | 19,70 | 19,83 | 0,46% | 656.706,00 |
| 23.12.2025 | 20,00 | 20,04 | 19,68 | 19,74 | -1,35% | 961.692,00 |
| 22.12.2025 | 20,13 | 20,23 | 19,98 | 20,01 | -0,55% | 908.001,00 |
| 19.12.2025 | 20,04 | 20,12 | 19,95 | 20,12 | 0,05% | 3.251.638,00 |
| 18.12.2025 | 20,32 | 20,47 | 20,08 | 20,11 | -0,98% | 2.003.450,00 |
| 17.12.2025 | 20,22 | 20,60 | 20,21 | 20,31 | 0,69% | 1.980.500,00 |
| 16.12.2025 | 20,64 | 20,65 | 20,15 | 20,17 | -2,23% | 1.356.580,00 |
| 15.12.2025 | 20,50 | 20,65 | 20,38 | 20,63 | 0,88% | 1.343.947,00 |
| 12.12.2025 | 20,49 | 20,67 | 20,41 | 20,45 | -0,15% | 1.312.762,00 |
| 11.12.2025 | 20,40 | 20,61 | 20,38 | 20,48 | 0,64% | 1.473.992,00 |
| 10.12.2025 | 19,97 | 20,47 | 19,97 | 20,35 | 1,85% | 1.902.237,00 |
| 09.12.2025 | 19,71 | 20,00 | 19,70 | 19,98 | 1,68% | 1.425.090,00 |
| 08.12.2025 | 19,90 | 19,90 | 19,60 | 19,65 | -1,16% | 1.229.684,00 |
| 05.12.2025 | 19,58 | 19,95 | 19,57 | 19,88 | 1,07% | 1.019.069,00 |
| 04.12.2025 | 19,80 | 19,83 | 19,55 | 19,67 | -0,46% | 1.112.099,00 |
| 03.12.2025 | 19,63 | 19,78 | 19,59 | 19,76 | 1,13% | 989.885,00 |
| 02.12.2025 | 19,52 | 19,68 | 19,39 | 19,54 | 0,41% | 1.007.738,00 |
| 01.12.2025 | 19,38 | 19,46 | 19,27 | 19,46 | -0,05% | 1.045.482,00 |
| 28.11.2025 | 19,46 | 19,51 | 19,33 | 19,47 | 0,05% | 575.462,00 |
| 26.11.2025 | 19,28 | 19,74 | 19,28 | 19,46 | 0,62% | 2.298.243,00 |
| 25.11.2025 | 18,76 | 19,44 | 18,76 | 19,34 | 3,26% | 1.580.587,00 |
| 24.11.2025 | 18,85 | 18,87 | 18,60 | 18,73 | 2,24% | 1.208.777,00 |
| 20.11.2025 | 18,49 | 18,60 | 18,29 | 18,32 | -0,16% | 966.530,00 |
| 19.11.2025 | 18,41 | 18,54 | 18,33 | 18,35 | -0,70% | 1.039.044,00 |
| 18.11.2025 | 18,35 | 18,55 | 18,26 | 18,48 | 0,76% | 881.155,00 |
| 17.11.2025 | 18,73 | 18,90 | 18,28 | 18,34 | -0,43% | 1.460.714,00 |
| 13.11.2025 | 18,40 | 18,57 | 18,36 | 18,42 | 0,00% | 714.368,00 |
| 12.11.2025 | 18,42 | 18,48 | 18,31 | 18,42 | -0,05% | 943.088,00 |
| 11.11.2025 | 18,27 | 18,48 | 18,21 | 18,43 | 1,77% | 740.004,00 |
| 10.11.2025 | 18,40 | 18,43 | 18,00 | 18,11 | -1,58% | 1.195.606,00 |
| 07.11.2025 | 18,22 | 18,43 | 18,15 | 18,40 | 1,32% | 884.383,00 |
| 06.11.2025 | 18,32 | 18,45 | 18,13 | 18,16 | -1,41% | 1.240.505,00 |
| 05.11.2025 | 18,66 | 18,66 | 18,42 | 18,42 | -0,81% | 885.924,00 |
| 04.11.2025 | 18,44 | 18,60 | 18,31 | 18,57 | 0,11% | 1.553.056,00 |
| 03.11.2025 | 18,40 | 18,57 | 18,22 | 18,55 | 0,38% | 1.478.141,00 |
| 31.10.2025 | 18,44 | 18,59 | 18,24 | 18,48 | -0,11% | 1.234.017,00 |
| 30.10.2025 | 18,81 | 18,81 | 18,24 | 18,50 | -1,44% | 1.894.188,00 |
| 29.10.2025 | 18,71 | 19,15 | 18,67 | 18,77 | 3,47% | 2.837.320,00 |
| 28.10.2025 | 18,30 | 18,38 | 18,12 | 18,14 | -1,20% | 1.438.917,00 |
| 27.10.2025 | 18,30 | 18,43 | 18,17 | 18,36 | 0,00% | 1.080.249,00 |
| 24.10.2025 | 18,44 | 18,57 | 18,31 | 18,36 | -0,16% | 1.113.152,00 |
| 23.10.2025 | 18,36 | 18,48 | 18,26 | 18,39 | 0,11% | 2.489.819,00 |
| 22.10.2025 | 18,16 | 18,49 | 18,12 | 18,37 | 1,55% | 1.545.379,00 |
| 21.10.2025 | 17,84 | 18,15 | 17,83 | 18,09 | 1,17% | 1.458.398,00 |
| 20.10.2025 | 17,80 | 17,95 | 17,67 | 17,88 | 0,39% | 1.339.400,00 |
| 17.10.2025 | 17,80 | 17,92 | 17,74 | 17,81 | -0,06% | 1.996.774,00 |
| 16.10.2025 | 18,48 | 18,51 | 17,73 | 17,82 | -3,73% | 2.012.797,00 |
| 15.10.2025 | 18,66 | 18,75 | 18,44 | 18,51 | -0,22% | 1.565.902,00 |
| 14.10.2025 | 18,11 | 18,58 | 18,11 | 18,55 | 1,64% | 1.784.419,00 |
| 13.10.2025 | 18,19 | 18,35 | 18,06 | 18,25 | 1,61% | 1.626.505,00 |
| 10.10.2025 | 18,00 | 18,11 | 17,81 | 17,96 | -0,06% | 1.745.020,00 |
| 09.10.2025 | 18,49 | 18,52 | 17,96 | 17,97 | -2,34% | 1.918.016,00 |
| 08.10.2025 | 18,36 | 18,51 | 18,30 | 18,40 | 0,33% | 1.568.146,00 |
| 07.10.2025 | 18,47 | 18,57 | 18,34 | 18,34 | -1,03% | 1.737.395,00 |
| 06.10.2025 | 18,76 | 18,79 | 18,51 | 18,53 | -0,91% | 1.493.795,00 |
| 02.10.2025 | 18,65 | 18,70 | 18,45 | 18,70 | 0,65% | 1.282.841,00 |
| 01.10.2025 | 18,45 | 18,65 | 18,20 | 18,58 | 0,92% | 1.763.718,00 |
| 30.09.2025 | 18,39 | 18,42 | 18,21 | 18,41 | -1,81% | 1.899.324,00 |
| 29.09.2025 | 18,77 | 18,79 | 18,54 | 18,75 | 0,11% | 1.844.612,00 |
| 26.09.2025 | 18,69 | 18,75 | 18,57 | 18,73 | 0,54% | 1.426.844,00 |
| 25.09.2025 | 18,65 | 18,83 | 18,61 | 18,63 | -0,69% | 1.464.966,00 |
| 24.09.2025 | 18,87 | 19,01 | 18,75 | 18,76 | -0,69% | 1.672.883,00 |
| 23.09.2025 | 19,01 | 19,24 | 18,82 | 18,89 | -0,79% | 1.858.746,00 |
| 22.09.2025 | 19,40 | 19,44 | 19,01 | 19,04 | -1,86% | 1.485.406,00 |
| 19.09.2025 | 19,51 | 19,56 | 19,32 | 19,40 | -0,26% | 4.909.215,00 |
| 18.09.2025 | 19,40 | 19,59 | 19,10 | 19,45 | 0,57% | 1.534.428,00 |
| 17.09.2025 | 19,47 | 19,74 | 19,28 | 19,34 | -0,10% | 1.207.508,00 |