16,490€
-0,20%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,56 | 16,59 | 16,30 | 16,48 | -0,26% | 100,00 |
| 05.09.2024 | 16,25 | 16,62 | 16,20 | 16,52 | 1,44% | - |
| 04.09.2024 | 16,54 | 16,67 | 16,26 | 16,29 | -2,13% | 150,00 |
| 03.09.2024 | 16,68 | 16,70 | 16,45 | 16,64 | -0,31% | 150,00 |
| 02.09.2024 | 16,72 | 16,74 | 16,60 | 16,70 | -0,06% | 109,00 |
| 30.08.2024 | 16,55 | 16,76 | 16,54 | 16,71 | 0,97% | 800,00 |
| 29.08.2024 | 16,30 | 16,63 | 16,29 | 16,55 | 1,35% | 75,00 |
| 28.08.2024 | 16,36 | 16,46 | 16,20 | 16,33 | 0,18% | 350,00 |
| 27.08.2024 | 16,35 | 16,36 | 16,17 | 16,30 | -0,55% | 1,00 |
| 26.08.2024 | 16,13 | 16,45 | 16,12 | 16,39 | 1,61% | - |
| 23.08.2024 | 15,88 | 16,16 | 15,88 | 16,13 | 1,56% | 515,00 |
| 22.08.2024 | 16,02 | 16,08 | 15,88 | 15,88 | -0,81% | 24,00 |
| 21.08.2024 | 15,99 | 16,11 | 15,87 | 16,01 | 0,31% | 5,00 |
| 20.08.2024 | 16,11 | 16,23 | 15,93 | 15,96 | -0,84% | 437,00 |
| 19.08.2024 | 15,94 | 16,09 | 15,86 | 16,09 | 0,72% | 203,00 |
| 16.08.2024 | 16,10 | 16,11 | 15,95 | 15,98 | -0,68% | - |
| 15.08.2024 | 15,87 | 16,34 | 15,86 | 16,09 | 1,64% | 1.400,00 |
| 14.08.2024 | 15,77 | 15,92 | 15,66 | 15,83 | 0,51% | 150,00 |
| 13.08.2024 | 15,68 | 15,82 | 15,62 | 15,75 | 0,86% | 140,00 |
| 12.08.2024 | 16,03 | 16,18 | 15,57 | 15,61 | -2,62% | 195,00 |
| 09.08.2024 | 16,07 | 16,30 | 15,97 | 16,03 | -0,14% | 40,00 |
| 08.08.2024 | 15,87 | 16,24 | 15,82 | 16,06 | 0,71% | 195,00 |
| 07.08.2024 | 16,11 | 16,31 | 15,90 | 15,94 | 1,50% | 294,00 |
| 06.08.2024 | 15,86 | 16,04 | 15,59 | 15,71 | 0,10% | 669,00 |
| 05.08.2024 | 15,77 | 15,90 | 15,04 | 15,69 | -1,66% | 428,00 |
| 02.08.2024 | 16,28 | 16,30 | 15,70 | 15,96 | -2,31% | 1.045,00 |
| 01.08.2024 | 16,54 | 16,75 | 16,12 | 16,34 | -0,94% | 2.147,00 |
| 31.07.2024 | 16,61 | 16,76 | 16,48 | 16,49 | -0,72% | 285,00 |
| 30.07.2024 | 16,66 | 16,74 | 16,43 | 16,61 | -0,15% | 655,00 |
| 29.07.2024 | 16,26 | 16,77 | 16,23 | 16,64 | 2,72% | - |
| 26.07.2024 | 16,07 | 16,22 | 15,88 | 16,20 | 1,01% | 423,00 |
| 25.07.2024 | 16,01 | 16,41 | 15,74 | 16,03 | 0,19% | 2.730,00 |
| 24.07.2024 | 18,06 | 18,27 | 15,85 | 16,00 | -11,61% | 4.882,00 |
| 23.07.2024 | 18,00 | 18,33 | 17,95 | 18,11 | 0,60% | 505,00 |
| 22.07.2024 | 18,10 | 18,24 | 17,90 | 18,00 | -0,59% | 404,00 |
| 19.07.2024 | 17,77 | 18,20 | 17,68 | 18,11 | 1,71% | 139,00 |
| 18.07.2024 | 18,10 | 18,34 | 17,73 | 17,80 | -1,41% | 193,00 |
| 17.07.2024 | 17,86 | 18,12 | 17,60 | 18,06 | 0,92% | 1.020,00 |
| 16.07.2024 | 17,48 | 17,89 | 17,39 | 17,89 | 2,80% | - |
| 15.07.2024 | 17,33 | 17,54 | 17,08 | 17,40 | 0,45% | 3.595,00 |
| 12.07.2024 | 17,47 | 17,71 | 17,31 | 17,33 | -0,74% | 150,00 |
| 11.07.2024 | 16,90 | 17,53 | 16,83 | 17,46 | 3,38% | 510,00 |
| 10.07.2024 | 16,73 | 16,92 | 16,58 | 16,89 | 0,76% | - |
| 09.07.2024 | 16,39 | 16,77 | 16,22 | 16,76 | 2,27% | 1.099,00 |
| 08.07.2024 | 15,93 | 16,43 | 15,84 | 16,39 | 2,94% | 188,00 |
| 05.07.2024 | 15,97 | 16,04 | 15,84 | 15,92 | -0,34% | 79,00 |
| 04.07.2024 | 16,00 | 16,13 | 15,97 | 15,97 | -0,19% | 69,00 |
| 03.07.2024 | 16,07 | 16,17 | 15,85 | 16,00 | -0,57% | 1.690,00 |
| 02.07.2024 | 15,95 | 16,22 | 15,90 | 16,10 | 0,92% | 1,00 |
| 01.07.2024 | 16,22 | 16,85 | 15,81 | 15,95 | -2,04% | 768,00 |
| 28.06.2024 | 16,17 | 16,41 | 16,09 | 16,28 | -2,43% | 80,00 |
| 27.06.2024 | 17,00 | 17,09 | 16,61 | 16,69 | -1,94% | 310,00 |
| 26.06.2024 | 16,80 | 17,04 | 16,53 | 17,02 | 1,49% | 1.000,00 |
| 25.06.2024 | 16,96 | 17,03 | 16,49 | 16,77 | -0,86% | 313,00 |
| 24.06.2024 | 16,84 | 17,26 | 16,83 | 16,91 | 0,21% | 140,00 |
| 21.06.2024 | 16,75 | 16,91 | 16,73 | 16,88 | 0,58% | 200,00 |
| 20.06.2024 | 16,89 | 16,93 | 16,66 | 16,78 | -0,42% | 118,00 |
| 19.06.2024 | 16,68 | 17,10 | 16,62 | 16,85 | 0,91% | 9.480,00 |
| 18.06.2024 | 16,74 | 16,94 | 16,63 | 16,70 | 0,01% | 1.451,00 |
| 17.06.2024 | 16,44 | 16,70 | 16,21 | 16,69 | 2,42% | 3.147,00 |
| 14.06.2024 | 16,37 | 16,41 | 16,21 | 16,30 | -0,09% | 227,00 |
| 13.06.2024 | 15,97 | 16,36 | 15,84 | 16,31 | 1,98% | 1.175,00 |
| 12.06.2024 | 15,63 | 16,09 | 15,59 | 16,00 | 2,32% | 1.020,00 |
| 11.06.2024 | 15,77 | 16,35 | 15,56 | 15,63 | -1,19% | 130,00 |
| 10.06.2024 | 16,01 | 16,15 | 15,73 | 15,82 | -0,52% | 56,00 |
| 07.06.2024 | 15,81 | 15,98 | 15,64 | 15,90 | 0,76% | 512,00 |
| 06.06.2024 | 16,09 | 16,10 | 15,71 | 15,78 | -2,12% | 36,00 |
| 05.06.2024 | 15,93 | 16,16 | 15,51 | 16,13 | 1,40% | 3.513,00 |
| 04.06.2024 | 16,11 | 16,18 | 15,90 | 15,90 | -1,32% | - |
| 03.06.2024 | 16,11 | 16,31 | 15,99 | 16,12 | 0,33% | 1.455,00 |
| 31.05.2024 | 15,79 | 16,08 | 15,72 | 16,06 | 1,77% | 300,00 |
| 30.05.2024 | 15,50 | 15,86 | 15,28 | 15,78 | 0,89% | 2.370,00 |
| 29.05.2024 | 15,78 | 15,89 | 15,44 | 15,64 | -1,20% | 208,00 |
| 28.05.2024 | 15,97 | 16,32 | 15,73 | 15,83 | -1,03% | 1.589,00 |
| 27.05.2024 | 15,98 | 16,07 | 15,89 | 16,00 | -0,11% | 202,00 |
| 24.05.2024 | 15,84 | 16,27 | 15,55 | 16,02 | 1,51% | 1.751,00 |
| 23.05.2024 | 16,37 | 16,47 | 15,71 | 15,78 | -3,46% | 1.139,00 |
| 22.05.2024 | 16,50 | 16,70 | 16,34 | 16,34 | -1,04% | 1.040,00 |
| 21.05.2024 | 16,57 | 16,71 | 16,51 | 16,52 | -0,56% | 635,00 |
| 20.05.2024 | 16,89 | 17,02 | 16,60 | 16,61 | -1,64% | 150,00 |
| 17.05.2024 | 16,96 | 17,11 | 16,84 | 16,89 | -0,25% | 480,00 |
| 16.05.2024 | 17,07 | 17,16 | 16,83 | 16,93 | -0,69% | 72,00 |
| 15.05.2024 | 17,19 | 17,40 | 17,00 | 17,05 | -0,97% | 222,00 |
| 14.05.2024 | 16,96 | 17,26 | 16,88 | 17,21 | 1,71% | - |
| 13.05.2024 | 16,59 | 17,05 | 16,54 | 16,92 | 2,22% | 2.150,00 |
| 10.05.2024 | 16,61 | 16,67 | 16,36 | 16,56 | -0,08% | - |
| 09.05.2024 | 16,65 | 16,70 | 16,45 | 16,57 | -0,61% | 602,00 |
| 08.05.2024 | 16,73 | 16,74 | 16,40 | 16,67 | 0,20% | 131,00 |
| 07.05.2024 | 16,89 | 16,97 | 16,56 | 16,64 | -1,48% | 458,00 |
| 06.05.2024 | 16,73 | 17,00 | 16,72 | 16,89 | 1,03% | 330,00 |
| 03.05.2024 | 16,87 | 17,23 | 16,64 | 16,72 | -0,42% | 1.380,00 |
| 02.05.2024 | 16,56 | 17,13 | 16,55 | 16,79 | 1,82% | 143,00 |
| 30.04.2024 | 16,72 | 16,85 | 16,44 | 16,49 | -1,29% | 540,00 |
| 29.04.2024 | 16,75 | 16,90 | 16,61 | 16,70 | -0,27% | 520,00 |
| 26.04.2024 | 16,55 | 17,16 | 16,45 | 16,75 | 1,64% | - |
| 25.04.2024 | 17,20 | 17,47 | 16,45 | 16,48 | -3,43% | 1.641,00 |
| 24.04.2024 | 17,90 | 18,29 | 16,62 | 17,06 | -4,64% | 1.121,00 |
| 23.04.2024 | 17,70 | 18,24 | 17,53 | 17,89 | 1,19% | 1.355,00 |
| 22.04.2024 | 17,43 | 17,84 | 17,42 | 17,68 | 1,58% | 500,00 |
| 19.04.2024 | 17,11 | 17,42 | 17,08 | 17,41 | 0,97% | - |