24,420$
-0,29%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,47 | 24,55 | 24,28 | 24,42 | -0,29% | 1.343.398,00 |
| 08.09.2026 | 24,74 | 24,97 | 24,48 | 24,49 | -0,93% | 1.510.670,00 |
| 04.09.2026 | 24,54 | 24,96 | 24,53 | 24,72 | 0,20% | 963.088,00 |
| 03.09.2026 | 24,78 | 24,99 | 24,37 | 24,67 | -0,04% | 891.849,00 |
| 02.09.2026 | 24,69 | 24,87 | 24,58 | 24,68 | 0,00% | 1.034.466,00 |
| 01.09.2026 | 24,96 | 25,17 | 24,68 | 24,68 | -1,32% | 1.040.465,00 |
| 31.08.2026 | 24,69 | 25,24 | 24,68 | 25,01 | 1,05% | 2.145.615,00 |
| 28.08.2026 | 24,70 | 24,96 | 24,70 | 24,75 | 0,04% | 1.439.866,00 |
| 27.08.2026 | 24,90 | 25,00 | 24,62 | 24,74 | -0,76% | 1.255.908,00 |
| 26.08.2026 | 24,83 | 25,10 | 24,77 | 24,93 | 0,40% | 1.006.806,00 |
| 25.08.2026 | 24,95 | 24,98 | 24,73 | 24,83 | -0,64% | 1.306.663,00 |
| 24.08.2026 | 24,78 | 25,04 | 24,60 | 24,99 | 0,93% | 1.507.958,00 |
| 21.08.2026 | 24,78 | 24,93 | 24,65 | 24,76 | 0,36% | 1.013.942,00 |
| 20.08.2026 | 24,56 | 24,76 | 24,51 | 24,67 | 0,45% | 1.054.235,00 |
| 19.08.2026 | 24,39 | 24,68 | 24,39 | 24,56 | 0,86% | 1.264.212,00 |
| 18.08.2026 | 24,21 | 24,45 | 24,18 | 24,35 | 0,58% | 1.075.004,00 |
| 17.08.2026 | 24,41 | 24,53 | 24,21 | 24,21 | -1,90% | 1.402.748,00 |
| 14.08.2026 | 25,00 | 25,07 | 24,68 | 24,68 | -1,32% | 2.029.951,00 |
| 13.08.2026 | 24,41 | 25,05 | 24,40 | 25,01 | 2,46% | 2.076.161,00 |
| 12.08.2026 | 24,44 | 24,54 | 24,16 | 24,41 | -0,04% | 1.138.162,00 |
| 11.08.2026 | 24,32 | 24,61 | 24,15 | 24,42 | 0,45% | 1.371.972,00 |
| 10.08.2026 | 24,44 | 24,44 | 24,05 | 24,31 | -0,94% | 1.561.871,00 |
| 07.08.2026 | 23,58 | 24,59 | 23,57 | 24,54 | 1,61% | 2.087.035,00 |
| 06.08.2026 | 23,56 | 24,28 | 23,52 | 24,15 | 3,47% | 2.679.137,00 |
| 05.08.2026 | 23,85 | 23,89 | 23,24 | 23,34 | -1,85% | 1.614.407,00 |
| 04.08.2026 | 23,36 | 23,89 | 23,35 | 23,78 | 0,98% | 1.511.571,00 |
| 03.08.2026 | 23,16 | 23,67 | 23,15 | 23,55 | 1,95% | 1.600.452,00 |
| 31.07.2026 | 23,02 | 23,29 | 23,02 | 23,10 | -0,26% | 1.047.281,00 |
| 30.07.2026 | 23,10 | 23,25 | 22,71 | 23,16 | 0,56% | 2.344.170,00 |
| 29.07.2026 | 23,30 | 23,37 | 23,00 | 23,03 | -1,24% | 1.304.869,00 |
| 28.07.2026 | 23,04 | 23,33 | 23,00 | 23,32 | 1,39% | 1.912.366,00 |
| 27.07.2026 | 23,17 | 23,33 | 23,00 | 23,00 | -1,03% | 2.233.782,00 |
| 24.07.2026 | 23,17 | 23,47 | 23,04 | 23,24 | 0,48% | 1.704.810,00 |
| 23.07.2026 | 23,23 | 23,24 | 22,92 | 23,13 | -0,47% | 1.743.992,00 |
| 22.07.2026 | 23,50 | 23,59 | 23,15 | 23,24 | -0,77% | 1.223.716,00 |
| 21.07.2026 | 23,53 | 23,75 | 23,40 | 23,42 | -0,17% | 1.124.789,00 |
| 20.07.2026 | 23,79 | 23,89 | 23,31 | 23,46 | -1,51% | 1.354.513,00 |
| 17.07.2026 | 24,12 | 24,36 | 23,73 | 23,82 | -1,53% | 1.307.669,00 |
| 16.07.2026 | 23,60 | 24,19 | 23,49 | 24,19 | 2,76% | 2.030.627,00 |
| 15.07.2026 | 23,57 | 23,82 | 23,46 | 23,54 | 0,26% | 1.712.691,00 |
| 14.07.2026 | 23,46 | 23,60 | 23,34 | 23,48 | 0,47% | 918.850,00 |
| 13.07.2026 | 23,44 | 23,75 | 23,29 | 23,37 | -0,30% | 1.408.336,00 |
| 10.07.2026 | 23,25 | 23,64 | 23,25 | 23,44 | 1,47% | 1.053.832,00 |
| 09.07.2026 | 23,14 | 23,24 | 22,98 | 23,10 | -0,04% | 1.078.175,00 |
| 08.07.2026 | 23,23 | 23,33 | 23,05 | 23,11 | -0,52% | 1.302.081,00 |
| 07.07.2026 | 23,33 | 23,58 | 23,10 | 23,23 | 0,09% | 1.693.827,00 |
| 06.07.2026 | 23,77 | 23,91 | 23,17 | 23,21 | -2,36% | 3.825.254,00 |
| 02.07.2026 | 24,00 | 24,03 | 23,56 | 23,77 | -0,34% | 1.858.897,00 |
| 01.07.2026 | 23,80 | 24,09 | 23,72 | 23,85 | 0,59% | 1.425.874,00 |
| 30.06.2026 | 23,85 | 24,07 | 23,65 | 23,71 | -3,70% | 2.581.048,00 |
| 29.06.2026 | 24,10 | 24,71 | 24,03 | 24,62 | 2,63% | 1.757.148,00 |
| 26.06.2026 | 23,95 | 24,40 | 23,92 | 23,99 | 0,13% | 2.052.865,00 |
| 25.06.2026 | 23,76 | 23,96 | 23,68 | 23,96 | 1,10% | 1.259.788,00 |
| 24.06.2026 | 23,65 | 23,95 | 23,47 | 23,70 | 0,30% | 1.717.185,00 |
| 23.06.2026 | 23,38 | 23,74 | 23,23 | 23,63 | 1,77% | 1.552.437,00 |
| 22.06.2026 | 23,59 | 23,86 | 23,21 | 23,22 | -1,65% | 1.974.935,00 |
| 18.06.2026 | 23,60 | 23,76 | 23,41 | 23,61 | 0,51% | 4.281.646,00 |
| 17.06.2026 | 23,84 | 23,99 | 23,42 | 23,49 | -1,30% | 1.629.183,00 |
| 16.06.2026 | 23,80 | 23,99 | 23,78 | 23,80 | 0,17% | 1.362.842,00 |
| 15.06.2026 | 23,97 | 24,26 | 23,68 | 23,76 | -0,38% | 1.803.651,00 |
| 12.06.2026 | 24,01 | 24,06 | 23,71 | 23,85 | -0,21% | 1.198.934,00 |
| 11.06.2026 | 23,98 | 24,16 | 23,79 | 23,90 | -0,13% | 1.564.412,00 |
| 10.06.2026 | 23,95 | 24,26 | 23,82 | 23,93 | -0,13% | 2.483.491,00 |
| 09.06.2026 | 23,50 | 23,97 | 23,45 | 23,96 | 2,39% | 1.367.680,00 |
| 08.06.2026 | 23,35 | 23,59 | 23,15 | 23,40 | -0,72% | 1.623.188,00 |
| 05.06.2026 | 23,80 | 23,81 | 23,53 | 23,57 | -0,97% | 1.029.638,00 |
| 04.06.2026 | 23,48 | 23,89 | 23,45 | 23,80 | 2,32% | 1.206.952,00 |
| 03.06.2026 | 23,55 | 23,56 | 23,15 | 23,26 | -2,06% | 1.825.314,00 |
| 02.06.2026 | 23,80 | 23,95 | 23,72 | 23,75 | -0,63% | 1.148.255,00 |
| 01.06.2026 | 23,74 | 24,05 | 23,66 | 23,90 | 0,72% | 1.789.226,00 |
| 29.05.2026 | 23,43 | 24,00 | 23,40 | 23,73 | 0,85% | 1.481.532,00 |
| 28.05.2026 | 23,50 | 23,75 | 23,48 | 23,53 | -0,42% | 1.239.285,00 |
| 27.05.2026 | 23,70 | 23,94 | 23,56 | 23,63 | -0,21% | 1.406.074,00 |
| 26.05.2026 | 23,45 | 23,89 | 23,41 | 23,68 | 1,50% | 1.704.766,00 |
| 22.05.2026 | 23,80 | 23,87 | 23,27 | 23,33 | -0,93% | 1.475.812,00 |
| 21.05.2026 | 23,64 | 23,88 | 23,50 | 23,55 | -0,72% | 1.452.736,00 |
| 20.05.2026 | 23,54 | 23,81 | 23,42 | 23,72 | 0,81% | 1.588.649,00 |
| 19.05.2026 | 23,80 | 23,81 | 23,41 | 23,53 | -0,59% | 1.913.496,00 |
| 18.05.2026 | 23,98 | 23,98 | 23,60 | 23,67 | -1,46% | 3.226.937,00 |
| 15.05.2026 | 24,04 | 24,21 | 23,87 | 24,02 | -0,37% | 2.082.290,00 |
| 14.05.2026 | 23,89 | 24,21 | 23,84 | 24,11 | 1,60% | 1.349.965,00 |
| 13.05.2026 | 23,62 | 23,96 | 23,62 | 23,73 | -0,17% | 1.889.998,00 |
| 12.05.2026 | 23,71 | 23,87 | 23,51 | 23,77 | 0,64% | 2.650.996,00 |
| 11.05.2026 | 24,00 | 24,08 | 23,61 | 23,62 | -2,32% | 2.772.100,00 |
| 08.05.2026 | 24,43 | 24,43 | 23,68 | 24,18 | -0,74% | 2.864.838,00 |
| 07.05.2026 | 23,92 | 24,54 | 23,60 | 24,36 | -0,77% | 5.139.688,00 |
| 06.05.2026 | 25,04 | 25,04 | 24,48 | 24,55 | -1,56% | 2.356.597,00 |
| 05.05.2026 | 24,74 | 25,01 | 24,38 | 24,94 | 0,89% | 1.884.960,00 |
| 04.05.2026 | 24,79 | 24,94 | 24,61 | 24,72 | -0,88% | 1.767.861,00 |
| 01.05.2026 | 25,02 | 25,29 | 24,89 | 24,94 | 0,56% | 3.682.754,00 |
| 30.04.2026 | 24,00 | 25,02 | 23,88 | 24,80 | 3,59% | 3.743.926,00 |
| 29.04.2026 | 24,05 | 24,08 | 23,67 | 23,94 | -0,04% | 1.842.832,00 |
| 28.04.2026 | 23,85 | 24,02 | 23,58 | 23,95 | 0,71% | 2.075.373,00 |
| 27.04.2026 | 23,47 | 23,85 | 23,41 | 23,78 | 1,62% | 2.325.616,00 |
| 24.04.2026 | 23,72 | 23,99 | 23,33 | 23,40 | -1,35% | 3.612.749,00 |
| 23.04.2026 | 23,95 | 24,16 | 23,62 | 23,72 | -1,78% | 3.768.382,00 |
| 22.04.2026 | 24,34 | 24,73 | 24,02 | 24,15 | -0,08% | 3.322.289,00 |
| 21.04.2026 | 25,01 | 25,03 | 24,11 | 24,17 | -2,30% | 2.643.700,00 |
| 20.04.2026 | 24,65 | 24,82 | 24,59 | 24,74 | 0,28% | 1.893.224,00 |
| 17.04.2026 | 24,65 | 24,99 | 24,51 | 24,67 | 0,53% | 2.630.261,00 |