18,280$
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% | 1.276.620,00 |
| 28.05.2026 | 18,44 | 18,54 | 18,28 | 18,28 | -1,61% | 1.119.535,00 |
| 27.05.2026 | 18,30 | 18,59 | 18,30 | 18,58 | 1,86% | 1.409.185,00 |
| 26.05.2026 | 17,95 | 18,26 | 17,90 | 18,24 | 1,62% | 1.246.914,00 |
| 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% | 2.561.650,00 |
| 20.05.2026 | 17,90 | 18,09 | 17,71 | 17,96 | 0,96% | 2.990.405,00 |
| 19.05.2026 | 18,13 | 18,21 | 17,76 | 17,79 | -2,47% | 2.032.070,00 |
| 18.05.2026 | 18,11 | 18,43 | 18,10 | 18,24 | 1,00% | 1.183.914,00 |
| 15.05.2026 | 18,22 | 18,28 | 18,03 | 18,06 | -1,95% | 1.145.572,00 |
| 14.05.2026 | 18,59 | 18,69 | 18,42 | 18,42 | -0,05% | 842.978,00 |
| 13.05.2026 | 18,18 | 18,51 | 18,18 | 18,43 | 0,55% | 1.234.714,00 |
| 12.05.2026 | 18,32 | 18,50 | 18,15 | 18,33 | -0,05% | 1.737.034,00 |
| 11.05.2026 | 19,10 | 19,15 | 18,34 | 18,34 | -4,13% | 1.948.775,00 |
| 08.05.2026 | 19,21 | 19,23 | 19,02 | 19,13 | -0,10% | 865.475,00 |
| 07.05.2026 | 19,37 | 19,37 | 19,08 | 19,15 | -0,73% | 900.460,00 |
| 06.05.2026 | 19,39 | 19,50 | 19,20 | 19,29 | 0,89% | 1.285.353,00 |
| 05.05.2026 | 18,97 | 19,25 | 18,97 | 19,12 | 1,06% | 893.924,00 |
| 04.05.2026 | 18,92 | 19,18 | 18,88 | 18,92 | -0,79% | 975.855,00 |
| 01.05.2026 | 19,00 | 19,28 | 18,88 | 19,07 | 0,42% | 1.708.449,00 |
| 30.04.2026 | 19,04 | 19,47 | 18,96 | 18,99 | -0,47% | 2.301.693,00 |
| 29.04.2026 | 19,40 | 19,66 | 18,75 | 19,08 | -4,65% | 4.343.557,00 |
| 28.04.2026 | 20,10 | 20,30 | 19,92 | 20,01 | -0,55% | 1.758.324,00 |
| 27.04.2026 | 20,05 | 20,23 | 19,98 | 20,12 | 0,20% | 1.198.510,00 |
| 24.04.2026 | 19,84 | 20,16 | 19,83 | 20,08 | 0,70% | 752.617,00 |
| 23.04.2026 | 20,10 | 20,10 | 19,79 | 19,94 | -0,40% | 766.591,00 |
| 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% | 1.106.104,00 |
| 20.04.2026 | 20,03 | 20,16 | 19,86 | 20,06 | -0,79% | 1.630.241,00 |
| 17.04.2026 | 20,00 | 20,30 | 19,84 | 20,22 | 2,22% | 1.547.071,00 |
| 16.04.2026 | 20,42 | 20,43 | 19,69 | 19,78 | -1,69% | 1.958.470,00 |
| 15.04.2026 | 19,93 | 20,13 | 19,80 | 20,12 | 0,75% | 1.438.069,00 |
| 14.04.2026 | 19,81 | 20,01 | 19,81 | 19,97 | 0,96% | 1.097.608,00 |
| 13.04.2026 | 19,45 | 19,79 | 19,38 | 19,78 | 0,92% | 976.724,00 |
| 10.04.2026 | 19,58 | 19,60 | 19,40 | 19,60 | 0,51% | 1.058.016,00 |
| 09.04.2026 | 19,18 | 19,62 | 19,18 | 19,50 | 0,98% | 1.446.298,00 |
| 08.04.2026 | 18,94 | 19,31 | 18,79 | 19,31 | 4,38% | 1.706.557,00 |
| 07.04.2026 | 18,50 | 18,62 | 18,38 | 18,50 | 0,00% | 1.209.017,00 |
| 06.04.2026 | 18,61 | 18,67 | 18,33 | 18,50 | -0,96% | 1.886.392,00 |
| 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% | 1.731.468,00 |
| 31.03.2026 | 19,03 | 19,22 | 18,87 | 19,15 | -0,62% | 1.229.642,00 |
| 30.03.2026 | 18,90 | 19,41 | 18,87 | 19,27 | 2,23% | 1.720.031,00 |
| 27.03.2026 | 19,09 | 19,43 | 18,82 | 18,85 | -1,77% | 3.423.915,00 |
| 26.03.2026 | 18,94 | 19,36 | 18,91 | 19,19 | 1,00% | 2.150.895,00 |
| 25.03.2026 | 18,76 | 19,15 | 18,76 | 19,00 | 2,37% | 1.557.275,00 |
| 24.03.2026 | 18,54 | 18,82 | 18,52 | 18,56 | -1,01% | 1.060.137,00 |
| 23.03.2026 | 18,64 | 18,89 | 18,45 | 18,75 | 2,91% | 1.822.309,00 |
| 20.03.2026 | 19,09 | 19,10 | 18,19 | 18,22 | -4,11% | 3.923.168,00 |
| 19.03.2026 | 18,83 | 19,14 | 18,81 | 19,00 | 0,64% | 1.357.917,00 |
| 18.03.2026 | 19,01 | 19,18 | 18,82 | 18,88 | -1,26% | 1.306.277,00 |
| 17.03.2026 | 18,98 | 19,25 | 18,82 | 19,12 | 1,59% | 1.410.236,00 |
| 16.03.2026 | 18,65 | 19,00 | 18,65 | 18,82 | 1,40% | 1.251.289,00 |
| 13.03.2026 | 18,70 | 18,82 | 18,48 | 18,56 | -0,16% | 1.236.883,00 |
| 12.03.2026 | 18,81 | 18,89 | 18,55 | 18,59 | -1,90% | 1.148.339,00 |
| 11.03.2026 | 19,11 | 19,14 | 18,80 | 18,95 | -0,89% | 714.148,00 |
| 10.03.2026 | 19,00 | 19,32 | 19,00 | 19,12 | -0,62% | 865.497,00 |
| 09.03.2026 | 18,70 | 19,31 | 18,60 | 19,24 | 0,21% | 1.060.218,00 |
| 06.03.2026 | 19,31 | 19,31 | 19,00 | 19,20 | -1,23% | 874.333,00 |
| 05.03.2026 | 19,24 | 19,60 | 19,19 | 19,44 | 0,00% | 747.410,00 |
| 04.03.2026 | 19,50 | 19,58 | 19,30 | 19,44 | 0,47% | 1.101.634,00 |
| 03.03.2026 | 19,26 | 19,50 | 19,14 | 19,35 | -1,53% | 1.022.774,00 |
| 02.03.2026 | 19,05 | 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 | 19,52 | 19,68 | 19,40 | 19,64 | 0,51% | 812.636,00 |
| 25.02.2026 | 19,34 | 19,55 | 19,20 | 19,54 | 0,98% | 1.088.896,00 |
| 24.02.2026 | 19,19 | 19,37 | 19,10 | 19,35 | 0,99% | 952.834,00 |
| 23.02.2026 | 19,49 | 19,66 | 19,11 | 19,16 | -1,84% | 1.076.706,00 |
| 20.02.2026 | 19,31 | 19,55 | 19,24 | 19,52 | 1,24% | 1.276.824,00 |
| 19.02.2026 | 19,53 | 19,53 | 19,11 | 19,28 | -1,18% | 1.436.829,00 |
| 18.02.2026 | 19,62 | 19,83 | 19,50 | 19,51 | -0,76% | 1.331.608,00 |
| 17.02.2026 | 19,56 | 19,75 | 19,40 | 19,66 | 0,61% | 1.069.074,00 |
| 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 |