17,390€
1,93%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,70% | - |
| 19.12.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -3,21% | - |
| 18.12.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -2,16% | - |
| 17.12.2024 | 18,01 | 18,02 | 18,01 | 18,02 | -1,10% | 99,00 |
| 16.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,38% | - |
| 13.12.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 1,11% | - |
| 12.12.2024 | 18,14 | 18,14 | 18,09 | 18,09 | 0,70% | - |
| 11.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,88% | - |
| 10.12.2024 | 17,77 | 18,13 | 17,77 | 18,12 | 2,60% | 80,00 |
| 09.12.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,97% | - |
| 06.12.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -1,27% | - |
| 05.12.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,70% | - |
| 04.12.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,41% | - |
| 03.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,22% | - |
| 02.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,42% | 5,00 |
| 29.11.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -0,63% | - |
| 28.11.2024 | 18,16 | 18,18 | 18,16 | 18,18 | 0,61% | - |
| 27.11.2024 | 18,11 | 18,11 | 18,07 | 18,07 | 0,67% | - |
| 26.11.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,01% | - |
| 25.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,17% | - |
| 22.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 21.11.2024 | 17,60 | 17,90 | 17,48 | 17,85 | 1,59% | - |
| 20.11.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,72% | - |
| 19.11.2024 | 16,90 | 17,44 | 16,81 | 17,44 | 3,87% | 80,00 |
| 18.11.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,62% | - |
| 15.11.2024 | 17,06 | 17,06 | 16,90 | 16,90 | -1,29% | - |
| 14.11.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,58% | - |
| 13.11.2024 | 17,01 | 17,23 | 17,01 | 17,22 | -2,63% | - |
| 12.11.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 11.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,06% | - |
| 08.11.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,34% | - |
| 07.11.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,44% | - |
| 06.11.2024 | 17,35 | 17,35 | 17,13 | 17,13 | 3,16% | - |
| 05.11.2024 | 16,76 | 16,76 | 16,61 | 16,61 | 0,03% | - |
| 04.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,39% | - |
| 01.11.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,48% | - |
| 31.10.2024 | 16,97 | 16,97 | 16,75 | 16,75 | -2,02% | - |
| 30.10.2024 | 16,92 | 17,09 | 16,92 | 17,09 | 0,71% | - |
| 29.10.2024 | 17,07 | 17,07 | 16,97 | 16,97 | -0,47% | - |
| 28.10.2024 | 17,14 | 17,14 | 17,05 | 17,05 | -1,90% | - |
| 25.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,88% | - |
| 24.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 2,97% | - |
| 23.10.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,53% | - |
| 22.10.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -3,39% | - |
| 21.10.2024 | 17,38 | 17,72 | 17,38 | 17,72 | 3,35% | 400,00 |
| 18.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,03% | - |
| 17.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 2,73% | - |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,74% | - |
| 15.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 2,21% | - |
| 14.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,03% | - |
| 11.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,16% | - |
| 10.10.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,83% | - |
| 09.10.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 0,28% | - |
| 08.10.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,41% | - |
| 07.10.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,30% | - |
| 04.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,24% | - |
| 03.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,12% | - |
| 02.10.2024 | 16,44 | 16,44 | 16,43 | 16,43 | -3,07% | - |
| 01.10.2024 | 16,91 | 16,95 | 16,91 | 16,95 | 0,39% | - |
| 30.09.2024 | 17,00 | 17,00 | 16,88 | 16,88 | -3,49% | - |
| 27.09.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,17% | - |
| 26.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,41% | - |
| 25.09.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,42% | - |
| 24.09.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,85% | - |
| 23.09.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,89% | - |
| 20.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 2,33% | - |
| 19.09.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 1,18% | - |
| 18.09.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,84% | - |
| 17.09.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,35% | - |
| 16.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 1,99% | - |
| 13.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,23% | - |
| 12.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,94% | - |
| 11.09.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,73% | - |
| 10.09.2024 | 16,38 | 16,38 | 16,34 | 16,34 | -0,18% | - |
| 09.09.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 0,96% | - |
| 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% | - |