16,105€
-2,48%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,15% | - |
| 23.05.2025 | 16,35 | 16,44 | 16,35 | 16,44 | 1,26% | - |
| 22.05.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -3,68% | - |
| 21.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,69% | - |
| 20.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,67% | - |
| 19.05.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,54% | - |
| 16.05.2025 | 17,31 | 17,53 | 17,31 | 17,53 | 2,10% | - |
| 15.05.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -2,03% | - |
| 14.05.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,14% | - |
| 13.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,34% | - |
| 12.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,89% | - |
| 09.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,18% | - |
| 08.05.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 2,66% | - |
| 07.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,85% | - |
| 06.05.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -1,08% | - |
| 05.05.2025 | 16,68 | 16,70 | 16,68 | 16,70 | 0,75% | - |
| 02.05.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,55% | - |
| 30.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,57% | - |
| 29.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 2,16% | - |
| 28.04.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,43% | - |
| 25.04.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -0,43% | - |
| 24.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -1,15% | - |
| 23.04.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 5,92% | - |
| 22.04.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,61% | - |
| 17.04.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,13% | - |
| 16.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,40% | - |
| 15.04.2025 | 15,77 | 16,10 | 15,77 | 16,09 | 4,99% | - |
| 14.04.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,81% | - |
| 11.04.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -6,53% | - |
| 10.04.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 9,07% | - |
| 09.04.2025 | 15,16 | 15,16 | 15,14 | 15,16 | -7,37% | 730,00 |
| 08.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,24% | - |
| 07.04.2025 | 16,24 | 16,40 | 16,24 | 16,40 | -3,13% | - |
| 04.04.2025 | 17,23 | 17,26 | 16,68 | 16,93 | -3,97% | 695,00 |
| 03.04.2025 | 17,43 | 17,63 | 17,36 | 17,63 | -3,32% | 1.010,00 |
| 02.04.2025 | 18,27 | 18,27 | 18,24 | 18,24 | -0,41% | - |
| 01.04.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 3,30% | - |
| 31.03.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -2,96% | - |
| 28.03.2025 | 18,64 | 18,64 | 18,27 | 18,27 | -2,30% | 260,00 |
| 27.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,13% | - |
| 26.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -1,50% | - |
| 25.03.2025 | 18,93 | 18,96 | 18,93 | 18,96 | -0,79% | - |
| 24.03.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,83% | - |
| 21.03.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,10% | - |
| 20.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 19.03.2025 | 19,03 | 19,20 | 19,03 | 19,20 | 1,53% | - |
| 18.03.2025 | 18,94 | 18,94 | 18,91 | 18,91 | 0,51% | - |
| 17.03.2025 | 18,73 | 18,81 | 18,73 | 18,81 | 2,01% | - |
| 14.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,46% | - |
| 13.03.2025 | 18,52 | 18,53 | 18,52 | 18,53 | 0,54% | - |
| 12.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,07% | - |