11,925€
0,55%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 15,21 | 15,21 | 14,94 | 14,94 | -5,44% | 160,00 |
| 24.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,54% | - |
| 23.06.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -3,35% | - |
| 22.06.2026 | 15,63 | 16,10 | 15,63 | 16,10 | 2,68% | 60,00 |
| 19.06.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 1,82% | - |
| 18.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,53% | - |
| 17.06.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,90% | - |
| 16.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,96% | - |
| 15.06.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,35% | - |
| 12.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,45% | - |
| 11.06.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -0,38% | - |
| 10.06.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 1,61% | - |
| 09.06.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,46% | - |
| 08.06.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -0,19% | - |
| 05.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 2,47% | - |
| 04.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,48% | - |
| 03.06.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 2,57% | - |
| 02.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,50% | - |
| 01.06.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -0,06% | - |
| 29.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,76% | - |
| 28.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 2,19% | - |
| 27.05.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 1,11% | - |
| 26.05.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -0,39% | - |
| 25.05.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,46% | - |
| 22.05.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,52% | - |
| 21.05.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 0,73% | - |
| 20.05.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -2,00% | - |
| 19.05.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 1,38% | - |
| 18.05.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -2,24% | - |
| 15.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,00% | - |
| 14.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,90% | - |
| 13.05.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,32% | - |
| 12.05.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -4,04% | - |
| 11.05.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,62% | - |
| 08.05.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,68% | - |
| 07.05.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 0,25% | - |
| 06.05.2026 | 16,17 | 16,25 | 16,17 | 16,25 | 1,25% | - |
| 05.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 04.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 30.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,24% | - |
| 29.04.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,23% | - |
| 28.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 0,53% | - |
| 27.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | - |
| 24.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 23.04.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,65% | - |
| 22.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | - |