16,810€
3,96%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,63 | 16,82 | 16,48 | 16,74 | 3,49% | - |
| 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% | - |
| 11.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 10.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 2,45% | - |
| 07.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,22% | - |
| 06.03.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -2,26% | - |
| 05.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,36% | - |
| 04.03.2025 | 19,06 | 19,09 | 19,05 | 19,09 | -3,80% | 205,00 |
| 03.03.2025 | 20,12 | 20,12 | 19,85 | 19,85 | 1,64% | 150,00 |
| 28.02.2025 | 19,52 | 19,53 | 19,52 | 19,53 | 0,05% | - |
| 27.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 1,25% | - |
| 26.02.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,00% | - |
| 25.02.2025 | 19,29 | 19,29 | 19,28 | 19,28 | 0,78% | - |
| 24.02.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,67% | - |
| 21.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,82% | - |
| 20.02.2025 | 19,61 | 19,81 | 19,61 | 19,81 | 1,59% | 3.849,00 |
| 19.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,88% | - |
| 18.02.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,26% | - |
| 17.02.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 2,17% | - |
| 14.02.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 3,00% | - |
| 13.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,10% | - |
| 12.02.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,92% | - |
| 11.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,33% | - |
| 10.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,19% | - |