16,490€
2,42%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,35 | 16,35 | 16,22 | 16,22 | 0,71% | - |
| 05.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,10% | - |
| 04.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,45% | - |
| 03.09.2024 | 16,58 | 16,58 | 16,52 | 16,52 | -0,57% | 232,00 |
| 02.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,97% | - |
| 30.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 1,20% | - |
| 29.08.2024 | 16,20 | 16,26 | 16,20 | 16,26 | 0,28% | - |
| 28.08.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,12% | - |
| 27.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,38% | - |
| 26.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 1,30% | - |
| 23.08.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -0,91% | - |
| 22.08.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 0,47% | - |
| 21.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,75% | - |
| 20.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,17% | - |
| 19.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,44% | - |
| 16.08.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 1,81% | - |
| 15.08.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,74% | - |
| 14.08.2024 | 15,63 | 15,63 | 15,61 | 15,61 | 0,42% | - |
| 13.08.2024 | 15,59 | 15,59 | 15,54 | 15,54 | -2,05% | - |
| 12.08.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -0,31% | - |
| 09.08.2024 | 15,91 | 15,92 | 15,91 | 15,92 | -1,52% | - |
| 08.08.2024 | 15,74 | 16,16 | 15,74 | 16,16 | 2,02% | 195,00 |
| 07.08.2024 | 15,96 | 15,96 | 15,84 | 15,84 | 0,96% | 100,00 |
| 06.08.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 1,00% | - |
| 05.08.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -3,51% | - |
| 02.08.2024 | 16,16 | 16,16 | 16,10 | 16,10 | -1,56% | 40,00 |
| 01.08.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,64% | - |
| 31.07.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,24% | - |
| 30.07.2024 | 16,51 | 16,51 | 16,42 | 16,42 | 1,99% | 270,00 |
| 29.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,19% | - |
| 26.07.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 0,06% | - |
| 25.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,99% | 200,00 |
| 24.07.2024 | 17,91 | 17,91 | 16,74 | 16,74 | -6,25% | 310,00 |
| 23.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,64% | - |
| 22.07.2024 | 17,96 | 17,97 | 17,96 | 17,97 | 2,31% | - |
| 19.07.2024 | 17,63 | 17,63 | 17,56 | 17,56 | -2,15% | - |
| 18.07.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,38% | - |
| 17.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,19% | - |
| 16.07.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,73% | - |
| 15.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,32% | - |
| 12.07.2024 | 17,33 | 17,63 | 17,33 | 17,43 | 4,50% | 300,00 |
| 11.07.2024 | 16,75 | 16,75 | 16,68 | 16,68 | -1,80% | - |
| 10.07.2024 | 16,65 | 16,98 | 16,65 | 16,98 | 4,98% | 300,00 |
| 09.07.2024 | 16,29 | 16,29 | 16,18 | 16,18 | 2,41% | - |
| 08.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,47% | - |
| 05.07.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -0,22% | - |
| 04.07.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,13% | - |
| 03.07.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,54% | - |
| 02.07.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 0,38% | - |
| 01.07.2024 | 16,06 | 17,41 | 15,78 | 15,78 | -1,56% | 430,00 |
| 28.06.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -4,64% | - |
| 27.06.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,96% | - |
| 26.06.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,54% | - |
| 25.06.2024 | 16,80 | 16,91 | 16,80 | 16,91 | -0,94% | 50,00 |
| 24.06.2024 | 16,70 | 17,25 | 16,70 | 17,07 | 2,80% | 960,00 |
| 21.06.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,10% | - |
| 20.06.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 1,24% | - |
| 19.06.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,03% | - |
| 18.06.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 2,41% | - |
| 17.06.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,43% | - |
| 14.06.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 2,49% | - |
| 13.06.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 3,08% | - |
| 12.06.2024 | 15,48 | 15,48 | 15,40 | 15,40 | -5,52% | 120,00 |
| 11.06.2024 | 15,68 | 16,30 | 15,68 | 16,30 | 3,76% | 3.180,00 |
| 10.06.2024 | 15,90 | 16,80 | 15,71 | 15,71 | 0,38% | 60,00 |
| 07.06.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,82% | - |
| 06.06.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,01% | - |
| 05.06.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,44% | - |
| 04.06.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,28% | - |
| 03.06.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,03% | - |
| 31.05.2024 | 15,65 | 15,96 | 15,65 | 15,96 | 5,31% | 1.875,00 |
| 30.05.2024 | 15,35 | 15,35 | 15,16 | 15,16 | -2,98% | - |
| 29.05.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -3,10% | - |
| 28.05.2024 | 15,82 | 16,12 | 15,82 | 16,12 | 0,28% | 90,00 |
| 27.05.2024 | 15,88 | 16,08 | 15,88 | 16,08 | 2,52% | 180,00 |
| 24.05.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -2,82% | - |
| 23.05.2024 | 16,21 | 16,21 | 16,14 | 16,14 | -1,28% | 20,00 |
| 22.05.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,49% | - |
| 21.05.2024 | 16,48 | 16,48 | 16,43 | 16,43 | -1,85% | - |
| 20.05.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,74% | - |
| 17.05.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,30% | - |
| 16.05.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -0,79% | - |
| 15.05.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,07% | - |
| 14.05.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 2,24% | - |
| 13.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,15% | - |
| 10.05.2024 | 16,52 | 16,52 | 16,47 | 16,47 | 0,49% | - |
| 09.05.2024 | 16,55 | 16,55 | 16,39 | 16,39 | -1,15% | - |
| 08.05.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,96% | - |
| 07.05.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,18% | - |
| 06.05.2024 | 16,58 | 16,77 | 16,58 | 16,77 | 0,00% | 100,00 |
| 03.05.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 2,16% | - |
| 02.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,00% | - |
| 30.04.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,09% | - |
| 29.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,28% | - |
| 26.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -3,93% | - |
| 25.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,28% | - |
| 24.04.2024 | 17,75 | 17,75 | 16,84 | 16,84 | -4,07% | - |
| 23.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,53% | - |
| 22.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 1,08% | - |
| 19.04.2024 | 16,99 | 17,11 | 16,99 | 17,11 | 0,83% | - |