9,778€
0,59%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,80 | 9,80 | 9,74 | 9,74 | 0,15% | - |
| 11.11.2026 | 9,82 | 9,83 | 9,72 | 9,72 | 0,15% | - |
| 10.11.2026 | 9,85 | 9,85 | 9,71 | 9,71 | -2,76% | - |
| 09.11.2026 | 9,90 | 9,98 | 9,89 | 9,98 | -0,20% | - |
| 06.11.2026 | 10,00 | 10,07 | 10,00 | 10,00 | 0,50% | - |
| 05.11.2026 | 10,21 | 10,22 | 9,95 | 9,95 | -1,19% | - |
| 04.11.2026 | 9,72 | 10,20 | 9,72 | 10,07 | 4,19% | 230,00 |
| 03.11.2026 | 9,89 | 9,89 | 9,67 | 9,67 | -3,25% | - |
| 02.11.2026 | 9,68 | 10,10 | 9,68 | 9,99 | 4,23% | 12.250,00 |
| 30.10.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 4,75% | - |
| 29.10.2026 | 9,34 | 9,51 | 9,15 | 9,15 | -3,02% | 12.250,00 |
| 28.10.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 0,11% | - |
| 27.10.2026 | 9,40 | 9,43 | 9,40 | 9,43 | 0,37% | - |
| 26.10.2026 | 9,32 | 9,39 | 9,32 | 9,39 | 1,40% | - |
| 23.10.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 4,22% | - |
| 22.10.2026 | 8,89 | 8,89 | 8,89 | 8,89 | -1,50% | - |
| 21.10.2026 | 9,01 | 9,02 | 9,01 | 9,02 | -0,22% | - |
| 20.10.2026 | 8,99 | 9,04 | 8,99 | 9,04 | 0,72% | - |
| 19.10.2026 | 9,28 | 9,28 | 8,98 | 8,98 | -5,53% | - |
| 16.10.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -1,40% | - |
| 15.10.2026 | 9,27 | 9,64 | 9,27 | 9,64 | 1,90% | - |
| 14.10.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -1,61% | - |
| 13.10.2026 | 9,63 | 9,63 | 9,61 | 9,61 | -1,23% | - |
| 12.10.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -2,16% | - |
| 09.10.2026 | 9,84 | 9,95 | 9,84 | 9,95 | 1,22% | 136,00 |
| 08.10.2026 | 9,83 | 9,83 | 9,83 | 9,83 | -0,05% | - |
| 07.10.2026 | 9,72 | 9,83 | 9,72 | 9,83 | 1,08% | - |
| 06.10.2026 | 9,68 | 9,87 | 9,68 | 9,73 | 1,09% | 22.000,00 |
| 05.10.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -1,23% | - |
| 02.10.2026 | 9,92 | 9,92 | 9,74 | 9,74 | -1,62% | - |
| 01.10.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -4,07% | - |
| 30.09.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -4,00% | - |
| 29.09.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,37% | - |
| 28.09.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -1,28% | - |
| 25.09.2026 | 10,79 | 10,93 | 10,79 | 10,93 | 1,02% | - |
| 24.09.2026 | 11,02 | 11,02 | 10,82 | 10,82 | -1,73% | - |
| 23.09.2026 | 11,41 | 11,41 | 11,01 | 11,01 | -3,93% | - |
| 22.09.2026 | 11,42 | 11,46 | 11,42 | 11,46 | -0,26% | - |
| 21.09.2026 | 11,45 | 11,49 | 11,45 | 11,49 | -0,09% | - |
| 18.09.2026 | 11,63 | 11,63 | 11,50 | 11,50 | -0,09% | - |
| 17.09.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,88% | - |
| 16.09.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,70% | - |
| 15.09.2026 | 11,24 | 11,49 | 11,24 | 11,49 | 2,13% | - |
| 14.09.2026 | 11,38 | 11,38 | 11,25 | 11,25 | -2,26% | - |
| 11.09.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -2,54% | - |
| 10.09.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -1,17% | - |
| 09.09.2026 | 11,77 | 11,95 | 11,74 | 11,95 | 0,76% | 9.700,00 |
| 08.09.2026 | 12,07 | 12,07 | 11,86 | 11,86 | -4,05% | - |
| 07.09.2026 | 12,17 | 12,36 | 12,17 | 12,36 | 2,83% | 97,00 |
| 04.09.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,50% | - |
| 03.09.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 1,61% | - |
| 02.09.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -0,51% | - |
| 01.09.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 1,46% | - |
| 31.08.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,43% | - |
| 28.08.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -1,01% | - |
| 27.08.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,67% | - |
| 26.08.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,42% | - |
| 25.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,99% | - |
| 24.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,33% | - |
| 21.08.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,90% | - |
| 20.08.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 1,33% | - |
| 19.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -0,49% | - |
| 18.08.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -1,06% | - |
| 17.08.2026 | 12,34 | 12,34 | 12,26 | 12,26 | -1,29% | - |
| 14.08.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,39% | - |
| 13.08.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 12.08.2026 | 12,54 | 12,54 | 12,40 | 12,40 | 2,31% | 30,00 |
| 11.08.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,25% | - |
| 10.08.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 1,00% | - |
| 07.08.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 0,84% | - |
| 06.08.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -4,27% | - |
| 05.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 04.08.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,24% | - |
| 03.08.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,87% | - |
| 31.07.2026 | 13,01 | 13,01 | 12,29 | 12,29 | -13,27% | 500,00 |
| 30.07.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -1,80% | - |
| 29.07.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -1,43% | - |
| 28.07.2026 | 14,46 | 14,81 | 14,46 | 14,64 | 0,34% | 1.500,00 |
| 27.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 1,60% | - |
| 24.07.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,49% | - |
| 23.07.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -0,82% | - |
| 22.07.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,21% | - |
| 21.07.2026 | 14,53 | 14,53 | 14,52 | 14,52 | -1,56% | - |
| 20.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 17.07.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 1,49% | 51,00 |
| 16.07.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,20% | - |
| 15.07.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -1,20% | - |
| 14.07.2026 | 14,63 | 14,99 | 14,63 | 14,99 | 1,70% | 137,00 |
| 13.07.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,82% | - |
| 10.07.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -1,68% | - |
| 09.07.2026 | 14,78 | 14,87 | 14,78 | 14,87 | 0,20% | 137,00 |
| 08.07.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,92% | - |
| 07.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 1,41% | - |
| 06.07.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -0,40% | - |
| 03.07.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,07% | - |
| 02.07.2026 | 14,75 | 14,99 | 14,75 | 14,99 | 2,32% | 250,00 |
| 01.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -2,20% | - |
| 30.06.2026 | 14,74 | 15,10 | 14,74 | 14,98 | -1,58% | 3.556,00 |
| 29.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 1,13% | - |
| 26.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,74% | - |