18,850€
1,75%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,62 | 18,84 | 18,44 | 18,82 | 1,61% | - |
| 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% | - |
| 07.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 1,35% | - |
| 06.02.2025 | 17,80 | 17,81 | 17,80 | 17,81 | 1,19% | - |
| 05.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,09% | - |
| 04.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,32% | - |
| 03.02.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -0,41% | - |
| 31.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 2,13% | - |
| 30.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,85% | - |
| 29.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,70% | - |
| 28.01.2025 | 17,25 | 17,34 | 17,25 | 17,34 | 0,78% | 20,00 |
| 27.01.2025 | 16,71 | 17,20 | 16,71 | 17,20 | 3,02% | 1.006,00 |
| 24.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,15% | - |
| 23.01.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -2,90% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,50% | - |
| 21.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,70% | - |
| 20.01.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,62% | - |
| 17.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,88% | - |
| 16.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,54% | - |
| 15.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 2,43% | - |
| 14.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,18% | - |
| 13.01.2025 | 16,61 | 16,82 | 16,61 | 16,82 | -1,29% | - |
| 10.01.2025 | 16,88 | 17,04 | 16,88 | 17,04 | 0,68% | 69,00 |
| 09.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,62% | - |
| 08.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,74% | - |
| 07.01.2025 | 16,98 | 16,98 | 16,90 | 16,90 | -2,90% | 1.000,00 |
| 06.01.2025 | 17,34 | 17,41 | 17,34 | 17,41 | 1,49% | 1,00 |
| 03.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 4,48% | - |
| 02.01.2025 | 16,43 | 16,43 | 16,42 | 16,42 | -3,55% | 150,00 |
| 30.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,70% | - |
| 27.12.2024 | 17,25 | 17,32 | 17,25 | 17,32 | 0,09% | - |
| 23.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,13% | - |
| 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 |