15,900€
2,22%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,90% | - |
| 14.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,74% | - |
| 13.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,16% | - |
| 10.10.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -1,34% | - |
| 09.10.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,06% | - |
| 08.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -0,85% | - |
| 07.10.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,60% | 12.000,00 |
| 06.10.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,51% | - |
| 03.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,76% | - |
| 02.10.2025 | 15,67 | 15,72 | 15,67 | 15,72 | 1,81% | - |
| 01.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,10% | - |
| 30.09.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -2,74% | - |
| 29.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,22% | - |
| 26.09.2025 | 15,82 | 15,89 | 15,82 | 15,89 | 0,35% | - |
| 25.09.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,35% | - |
| 24.09.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,63% | - |
| 23.09.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -3,67% | - |
| 22.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,44% | 620,00 |
| 19.09.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,43% | - |
| 18.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,77% | - |
| 17.09.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,31% | - |
| 16.09.2025 | 16,44 | 16,44 | 16,39 | 16,39 | -0,70% | - |
| 15.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,08% | - |
| 12.09.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,74% | - |
| 10.09.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,74% | - |
| 08.09.2025 | 17,00 | 17,19 | 16,85 | 16,93 | 0,71% | 33,00 |
| 05.09.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 1,85% | - |
| 04.09.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,52% | - |
| 03.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,21% | - |
| 02.09.2025 | 16,57 | 16,57 | 16,46 | 16,46 | -0,75% | - |
| 01.09.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,09% | - |
| 29.08.2025 | 16,47 | 16,57 | 16,47 | 16,57 | 0,00% | - |
| 28.08.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,09% | - |
| 27.08.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,67% | - |
| 26.08.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,51% | - |
| 25.08.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 2,90% | - |
| 22.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,43% | - |
| 21.08.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,25% | - |
| 20.08.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,64% | - |
| 19.08.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -1,00% | - |
| 18.08.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,93% | - |
| 15.08.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,62% | - |
| 14.08.2025 | 16,37 | 16,37 | 16,21 | 16,21 | 0,62% | 90,00 |
| 13.08.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,35% | - |
| 12.08.2025 | 15,87 | 15,89 | 15,87 | 15,89 | -0,97% | - |
| 11.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,38% | - |
| 08.08.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 1,01% | - |
| 07.08.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -2,85% | - |
| 06.08.2025 | 16,23 | 16,29 | 16,23 | 16,29 | 0,31% | 1.200,00 |
| 05.08.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,10% | - |
| 04.08.2025 | 16,01 | 16,42 | 16,01 | 16,42 | 2,75% | 2,00 |
| 01.08.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -3,24% | - |
| 31.07.2025 | 16,25 | 16,52 | 16,25 | 16,52 | 0,61% | 122,00 |
| 30.07.2025 | 16,64 | 16,96 | 16,42 | 16,42 | -0,73% | 65,00 |
| 29.07.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -1,84% | - |
| 28.07.2025 | 16,67 | 16,85 | 16,67 | 16,85 | 1,94% | 130,00 |
| 25.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,39% | - |
| 24.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,03% | - |
| 23.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 1,11% | - |
| 22.07.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,73% | - |
| 21.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,38% | - |
| 18.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,10% | - |
| 17.07.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,39% | - |
| 16.07.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -2,73% | - |
| 15.07.2025 | 16,91 | 17,23 | 16,91 | 17,23 | 0,67% | 412,00 |
| 14.07.2025 | 16,82 | 17,11 | 16,82 | 17,11 | -0,93% | 172,00 |
| 11.07.2025 | 17,03 | 17,27 | 17,03 | 17,27 | 3,63% | 176,00 |
| 10.07.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,39% | - |
| 09.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,13% | - |
| 08.07.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,35% | - |
| 07.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,21% | - |
| 04.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,09% | - |
| 03.07.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 1,27% | - |
| 02.07.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,92% | - |
| 01.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,25% | - |
| 30.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -2,59% | - |
| 27.06.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 1,02% | - |
| 26.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,28% | - |
| 25.06.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 24.06.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,02% | - |
| 23.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,21% | - |
| 20.06.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,87% | - |
| 19.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 1,98% | - |
| 18.06.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,24% | - |
| 17.06.2025 | 16,42 | 16,43 | 16,42 | 16,43 | -0,03% | - |
| 16.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,39% | - |
| 13.06.2025 | 16,52 | 16,52 | 16,50 | 16,50 | -1,11% | - |
| 12.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,80% | - |
| 11.06.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,84% | - |
| 10.06.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,28% | - |
| 09.06.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,70% | - |
| 06.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,15% | - |
| 05.06.2025 | 16,28 | 16,33 | 16,09 | 16,33 | -0,24% | 1.900,00 |
| 04.06.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 1,96% | - |
| 03.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,92% | - |
| 02.06.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -2,39% | - |
| 30.05.2025 | 16,72 | 16,77 | 16,59 | 16,77 | -0,39% | 144,00 |
| 29.05.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,75% | - |
| 28.05.2025 | 16,61 | 16,71 | 16,61 | 16,71 | 1,49% | - |
| 27.05.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,03% | - |