19,250$
-2,43%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 19,20 | 19,42 | 19,07 | 19,25 | -2,43% | 1.386.679,00 |
| 27.06.2025 | 19,95 | 19,95 | 19,57 | 19,73 | -0,30% | 2.759.083,00 |
| 26.06.2025 | 19,70 | 19,87 | 19,64 | 19,79 | 1,02% | 1.205.700,00 |
| 25.06.2025 | 19,70 | 19,91 | 19,58 | 19,59 | -0,76% | 1.222.309,00 |
| 24.06.2025 | 19,70 | 19,97 | 19,69 | 19,74 | 1,02% | 1.432.611,00 |
| 23.06.2025 | 19,29 | 19,56 | 19,17 | 19,54 | 1,09% | 1.336.852,00 |
| 20.06.2025 | 19,51 | 19,51 | 19,00 | 19,33 | 0,05% | 3.817.824,00 |
| 18.06.2025 | 19,00 | 19,49 | 19,00 | 19,32 | 1,58% | 1.964.516,00 |
| 17.06.2025 | 19,16 | 19,35 | 19,02 | 19,02 | -1,09% | 1.727.763,00 |
| 16.06.2025 | 19,22 | 19,47 | 19,20 | 19,23 | 0,58% | 1.043.501,00 |
| 13.06.2025 | 19,36 | 19,38 | 19,08 | 19,12 | -1,90% | 924.493,00 |
| 12.06.2025 | 19,44 | 19,56 | 19,34 | 19,49 | 0,10% | 751.981,00 |
| 11.06.2025 | 19,44 | 19,63 | 19,44 | 19,47 | 0,21% | 762.559,00 |
| 10.06.2025 | 19,29 | 19,55 | 19,24 | 19,43 | 1,04% | 935.859,00 |
| 09.06.2025 | 19,06 | 19,37 | 18,95 | 19,23 | 1,16% | 1.067.248,00 |
| 06.06.2025 | 18,88 | 19,07 | 18,87 | 19,01 | 1,01% | 736.547,00 |
| 05.06.2025 | 18,72 | 18,92 | 18,70 | 18,82 | 0,37% | 783.918,00 |
| 04.06.2025 | 18,79 | 18,86 | 18,67 | 18,75 | -0,16% | 722.507,00 |
| 03.06.2025 | 18,55 | 18,89 | 18,36 | 18,78 | 1,13% | 1.072.444,00 |
| 02.06.2025 | 18,70 | 18,81 | 18,54 | 18,57 | -1,69% | 1.156.747,00 |
| 30.05.2025 | 19,01 | 19,06 | 18,80 | 18,89 | -1,10% | 1.340.299,00 |
| 29.05.2025 | 18,93 | 19,11 | 18,82 | 19,10 | 1,38% | 839.532,00 |
| 28.05.2025 | 18,92 | 19,11 | 18,84 | 18,84 | -0,74% | 1.061.238,00 |
| 27.05.2025 | 18,93 | 19,01 | 18,67 | 18,98 | 1,33% | 1.035.388,00 |
| 23.05.2025 | 18,44 | 18,87 | 18,44 | 18,73 | 0,27% | 983.341,00 |
| 22.05.2025 | 18,43 | 18,88 | 18,22 | 18,68 | 0,70% | 1.219.240,00 |
| 21.05.2025 | 19,20 | 19,34 | 18,52 | 18,55 | -4,08% | 1.578.057,00 |
| 20.05.2025 | 19,32 | 19,48 | 19,31 | 19,34 | -0,77% | 717.410,00 |
| 19.05.2025 | 19,42 | 19,49 | 19,30 | 19,49 | -0,71% | 768.253,00 |
| 16.05.2025 | 19,59 | 19,70 | 19,52 | 19,63 | 0,20% | 1.089.471,00 |
| 15.05.2025 | 19,57 | 19,65 | 19,45 | 19,59 | 0,51% | 750.406,00 |
| 14.05.2025 | 19,75 | 19,79 | 19,37 | 19,49 | -1,32% | 1.331.716,00 |
| 13.05.2025 | 19,67 | 19,88 | 19,67 | 19,75 | 0,51% | 1.074.598,00 |
| 12.05.2025 | 19,44 | 19,66 | 19,17 | 19,65 | 3,64% | 1.090.264,00 |
| 09.05.2025 | 19,05 | 19,11 | 18,89 | 18,96 | -0,26% | 1.697.705,00 |
| 08.05.2025 | 19,03 | 19,20 | 18,85 | 19,01 | 1,33% | 1.513.156,00 |
| 07.05.2025 | 18,65 | 18,93 | 18,65 | 18,76 | 0,37% | 806.537,00 |
| 06.05.2025 | 18,86 | 18,97 | 18,59 | 18,69 | -1,16% | 1.095.158,00 |
| 05.05.2025 | 19,06 | 19,24 | 18,86 | 18,91 | -1,25% | 1.112.585,00 |
| 02.05.2025 | 19,02 | 19,25 | 18,91 | 19,15 | 0,95% | 1.576.053,00 |
| 01.05.2025 | 19,08 | 19,21 | 18,81 | 18,97 | -0,42% | 1.232.564,00 |
| 30.04.2025 | 18,87 | 19,17 | 18,37 | 19,05 | 0,47% | 1.480.019,00 |
| 29.04.2025 | 18,91 | 19,08 | 18,74 | 18,96 | -0,37% | 1.040.928,00 |
| 28.04.2025 | 18,72 | 19,17 | 18,72 | 19,03 | 1,66% | 1.007.872,00 |
| 25.04.2025 | 18,70 | 18,84 | 18,56 | 18,72 | 0,16% | 659.518,00 |
| 24.04.2025 | 18,86 | 18,92 | 18,63 | 18,69 | -0,64% | 975.958,00 |
| 23.04.2025 | 19,24 | 19,33 | 18,74 | 18,81 | 0,21% | 1.052.645,00 |
| 22.04.2025 | 18,29 | 18,79 | 18,29 | 18,77 | 3,13% | 1.251.735,00 |
| 21.04.2025 | 18,23 | 18,26 | 17,87 | 18,20 | -0,82% | 876.887,00 |
| 17.04.2025 | 18,10 | 18,43 | 18,10 | 18,35 | 1,44% | 920.265,00 |
| 16.04.2025 | 18,35 | 18,36 | 17,93 | 18,09 | -1,42% | 1.345.753,00 |
| 15.04.2025 | 18,12 | 18,48 | 18,02 | 18,35 | 1,38% | 1.769.815,00 |
| 14.04.2025 | 17,78 | 18,25 | 17,67 | 18,10 | 3,25% | 1.749.672,00 |
| 11.04.2025 | 17,29 | 17,60 | 16,71 | 17,53 | 0,75% | 3.072.487,00 |
| 10.04.2025 | 17,96 | 17,96 | 16,97 | 17,40 | -4,97% | 2.257.739,00 |
| 09.04.2025 | 17,07 | 18,45 | 16,51 | 18,31 | 6,64% | 3.109.956,00 |
| 08.04.2025 | 18,41 | 18,43 | 17,07 | 17,17 | -3,27% | 2.623.176,00 |
| 07.04.2025 | 17,60 | 18,87 | 17,17 | 17,75 | -3,27% | 4.408.665,00 |
| 04.04.2025 | 18,94 | 18,94 | 18,11 | 18,35 | -4,92% | 3.113.949,00 |
| 03.04.2025 | 19,26 | 19,81 | 19,14 | 19,30 | -2,87% | 2.342.651,00 |
| 02.04.2025 | 19,71 | 20,02 | 19,66 | 19,87 | -0,15% | 1.869.693,00 |
| 01.04.2025 | 19,96 | 20,23 | 19,79 | 19,90 | -0,50% | 1.685.934,00 |
| 31.03.2025 | 19,23 | 20,04 | 19,23 | 20,00 | 0,70% | 1.650.754,00 |
| 28.03.2025 | 20,40 | 20,40 | 19,76 | 19,86 | -2,07% | 1.371.235,00 |
| 27.03.2025 | 20,21 | 20,40 | 20,17 | 20,28 | 0,10% | 793.463,00 |
| 26.03.2025 | 20,28 | 20,33 | 20,08 | 20,26 | -0,15% | 1.060.009,00 |
| 25.03.2025 | 20,60 | 20,68 | 20,21 | 20,29 | -1,60% | 1.498.292,00 |
| 24.03.2025 | 20,88 | 20,91 | 20,61 | 20,62 | -0,58% | 1.168.266,00 |
| 21.03.2025 | 21,09 | 21,09 | 20,60 | 20,74 | -1,52% | 3.034.279,00 |
| 20.03.2025 | 21,08 | 21,24 | 21,03 | 21,06 | -0,05% | 1.464.873,00 |
| 19.03.2025 | 20,98 | 21,18 | 20,91 | 21,07 | 0,77% | 1.895.944,00 |
| 18.03.2025 | 20,82 | 20,97 | 20,76 | 20,91 | 0,29% | 1.806.483,00 |
| 17.03.2025 | 20,65 | 20,92 | 20,52 | 20,85 | 1,16% | 2.012.981,00 |
| 14.03.2025 | 20,34 | 20,65 | 20,18 | 20,61 | 2,59% | 1.193.300,00 |
| 13.03.2025 | 20,48 | 20,75 | 19,87 | 20,09 | -1,23% | 2.049.719,00 |
| 12.03.2025 | 20,28 | 20,47 | 20,11 | 20,34 | 0,59% | 1.531.376,00 |
| 11.03.2025 | 20,42 | 20,61 | 20,06 | 20,22 | -0,54% | 1.876.528,00 |
| 10.03.2025 | 20,42 | 20,80 | 20,20 | 20,33 | -0,44% | 2.107.400,00 |
| 07.03.2025 | 19,87 | 20,56 | 19,84 | 20,42 | 2,77% | 1.452.365,00 |
| 06.03.2025 | 19,94 | 20,02 | 19,69 | 19,87 | -0,85% | 1.026.273,00 |
| 05.03.2025 | 20,05 | 20,24 | 19,87 | 20,04 | -0,25% | 1.166.773,00 |
| 04.03.2025 | 19,97 | 20,27 | 19,87 | 20,09 | -0,54% | 1.821.194,00 |
| 03.03.2025 | 20,71 | 20,79 | 20,14 | 20,20 | -2,79% | 2.413.393,00 |
| 28.02.2025 | 20,41 | 20,82 | 20,41 | 20,78 | 1,71% | 1.402.501,00 |
| 27.02.2025 | 20,63 | 20,73 | 20,43 | 20,43 | -0,58% | 1.423.425,00 |
| 26.02.2025 | 20,42 | 20,64 | 20,36 | 20,55 | 0,93% | 1.458.651,00 |
| 25.02.2025 | 20,32 | 20,50 | 19,86 | 20,36 | -0,39% | 2.004.189,00 |
| 24.02.2025 | 20,30 | 20,63 | 20,24 | 20,44 | 0,94% | 1.549.870,00 |
| 21.02.2025 | 20,80 | 20,84 | 20,03 | 20,25 | -1,56% | 2.138.621,00 |
| 20.02.2025 | 20,73 | 21,09 | 20,53 | 20,57 | -0,39% | 2.447.514,00 |
| 19.02.2025 | 20,38 | 20,73 | 20,29 | 20,65 | 0,58% | 2.157.632,00 |
| 18.02.2025 | 20,25 | 20,67 | 20,21 | 20,53 | 0,98% | 2.406.095,00 |
| 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% | 2.521.145,00 |
| 12.02.2025 | 18,52 | 19,68 | 18,52 | 19,23 | 1,58% | 3.187.644,00 |
| 11.02.2025 | 18,65 | 18,95 | 18,59 | 18,93 | 1,61% | 2.653.487,00 |
| 10.02.2025 | 18,68 | 18,70 | 18,39 | 18,63 | -0,43% | 966.177,00 |
| 07.02.2025 | 18,86 | 18,87 | 18,50 | 18,71 | -1,01% | 1.096.273,00 |
| 06.02.2025 | 18,69 | 18,90 | 18,69 | 18,90 | 1,50% | 1.707.565,00 |
| 05.02.2025 | 18,50 | 18,66 | 18,44 | 18,62 | 0,70% | 1.084.645,00 |