17,400€
1,71%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,09 | 17,46 | 16,89 | 17,40 | 1,68% | 271,00 |
| 19.12.2024 | 17,21 | 17,50 | 17,09 | 17,11 | -0,51% | 1.351,00 |
| 18.12.2024 | 17,78 | 17,99 | 17,16 | 17,20 | -3,10% | 573,00 |
| 17.12.2024 | 18,16 | 18,26 | 17,66 | 17,75 | -2,54% | 201,00 |
| 16.12.2024 | 18,37 | 18,43 | 18,21 | 18,21 | -0,84% | 17,00 |
| 13.12.2024 | 18,43 | 18,46 | 18,19 | 18,36 | -0,39% | 130,00 |
| 12.12.2024 | 18,26 | 18,45 | 18,05 | 18,44 | 0,78% | 327,00 |
| 11.12.2024 | 18,10 | 18,52 | 18,09 | 18,29 | 1,79% | 1.100,00 |
| 10.12.2024 | 17,87 | 18,01 | 17,68 | 17,97 | 0,56% | 1.401,00 |
| 09.12.2024 | 17,76 | 18,06 | 17,71 | 17,87 | 0,69% | 730,00 |
| 06.12.2024 | 17,64 | 17,85 | 17,56 | 17,75 | 0,67% | 86,00 |
| 05.12.2024 | 17,89 | 17,91 | 17,60 | 17,63 | -1,44% | - |
| 04.12.2024 | 17,92 | 18,03 | 17,73 | 17,89 | -0,08% | 285,00 |
| 03.12.2024 | 18,19 | 18,21 | 17,84 | 17,90 | -1,66% | 2,00 |
| 02.12.2024 | 18,23 | 18,42 | 18,07 | 18,21 | 0,12% | 120,00 |
| 29.11.2024 | 18,24 | 18,40 | 18,00 | 18,18 | -0,55% | 1.128,00 |
| 28.11.2024 | 18,26 | 18,36 | 18,21 | 18,28 | 0,52% | 645,00 |
| 27.11.2024 | 18,27 | 18,37 | 18,06 | 18,19 | -0,42% | 165,00 |
| 26.11.2024 | 18,10 | 18,27 | 17,81 | 18,27 | 1,04% | 326,00 |
| 25.11.2024 | 17,91 | 18,12 | 17,74 | 18,08 | 0,96% | 59,00 |
| 22.11.2024 | 17,94 | 18,29 | 17,82 | 17,91 | -0,22% | 806,00 |
| 21.11.2024 | 17,60 | 17,96 | 17,57 | 17,95 | 1,99% | 318,00 |
| 20.11.2024 | 17,66 | 17,78 | 17,45 | 17,60 | 0,03% | - |
| 19.11.2024 | 17,04 | 17,65 | 16,83 | 17,59 | 3,36% | 466,00 |
| 18.11.2024 | 16,95 | 17,17 | 16,81 | 17,02 | 0,35% | 27,00 |
| 15.11.2024 | 17,15 | 17,36 | 16,91 | 16,96 | -1,68% | 237,00 |
| 14.11.2024 | 17,21 | 17,46 | 17,17 | 17,25 | 0,29% | 680,00 |
| 13.11.2024 | 17,15 | 17,45 | 17,10 | 17,20 | -0,10% | - |
| 12.11.2024 | 17,83 | 17,91 | 17,22 | 17,22 | -3,40% | 507,00 |
| 11.11.2024 | 17,73 | 18,14 | 17,73 | 17,82 | 0,82% | 78,00 |
| 08.11.2024 | 17,58 | 18,03 | 17,39 | 17,68 | 0,57% | 179,00 |
| 07.11.2024 | 17,31 | 17,60 | 17,09 | 17,58 | 1,65% | 68,00 |
| 06.11.2024 | 17,43 | 17,72 | 17,09 | 17,29 | 2,69% | 236,00 |
| 05.11.2024 | 16,90 | 16,92 | 16,69 | 16,84 | -0,50% | - |
| 04.11.2024 | 16,75 | 17,00 | 16,67 | 16,92 | 0,28% | 437,00 |
| 01.11.2024 | 16,76 | 17,04 | 16,75 | 16,88 | 0,51% | 6,00 |
| 31.10.2024 | 17,13 | 17,19 | 16,79 | 16,79 | -2,37% | 44,00 |
| 30.10.2024 | 17,07 | 17,43 | 16,98 | 17,20 | 0,56% | - |
| 29.10.2024 | 17,17 | 17,22 | 16,80 | 17,10 | -0,41% | 1.589,00 |
| 28.10.2024 | 17,26 | 17,37 | 17,08 | 17,17 | -0,04% | 119,00 |
| 25.10.2024 | 17,48 | 17,54 | 17,16 | 17,18 | -1,50% | - |
| 24.10.2024 | 17,67 | 17,77 | 17,25 | 17,44 | -1,43% | 1,00 |
| 23.10.2024 | 17,18 | 17,95 | 17,12 | 17,70 | 2,51% | 96,00 |
| 22.10.2024 | 17,22 | 17,33 | 17,14 | 17,26 | -0,03% | - |
| 21.10.2024 | 17,51 | 17,62 | 17,04 | 17,27 | -1,29% | 884,00 |
| 18.10.2024 | 17,29 | 17,55 | 17,12 | 17,49 | 1,04% | 3.604,00 |
| 17.10.2024 | 17,25 | 17,37 | 17,11 | 17,31 | 0,33% | 153,00 |
| 16.10.2024 | 16,83 | 17,28 | 16,76 | 17,26 | 2,28% | 201,00 |
| 15.10.2024 | 16,56 | 16,92 | 16,50 | 16,87 | 2,00% | 45,00 |
| 14.10.2024 | 16,21 | 16,58 | 16,19 | 16,54 | 1,97% | 35,00 |
| 11.10.2024 | 16,16 | 16,27 | 16,07 | 16,22 | 0,28% | 340,00 |
| 10.10.2024 | 16,18 | 16,30 | 16,09 | 16,18 | -0,17% | 300,00 |
| 09.10.2024 | 16,27 | 16,41 | 16,12 | 16,20 | -0,49% | 313,00 |
| 08.10.2024 | 16,28 | 16,38 | 16,14 | 16,28 | 0,22% | 12,00 |
| 07.10.2024 | 16,50 | 16,63 | 16,24 | 16,25 | -1,59% | 2,00 |
| 04.10.2024 | 16,55 | 16,87 | 16,39 | 16,51 | -0,36% | 120,00 |
| 03.10.2024 | 16,54 | 16,58 | 16,37 | 16,57 | 0,33% | - |
| 02.10.2024 | 16,60 | 16,73 | 16,49 | 16,52 | -0,78% | 10,00 |
| 01.10.2024 | 17,05 | 17,19 | 16,61 | 16,65 | -2,80% | 5,00 |
| 30.09.2024 | 17,14 | 17,19 | 16,89 | 17,13 | -2,28% | 950,00 |
| 27.09.2024 | 17,64 | 17,80 | 17,42 | 17,53 | -0,38% | 234,00 |
| 26.09.2024 | 17,60 | 17,73 | 17,54 | 17,59 | 0,04% | 75,00 |
| 25.09.2024 | 17,89 | 17,94 | 17,57 | 17,59 | -1,95% | 759,00 |
| 24.09.2024 | 17,93 | 18,04 | 17,85 | 17,94 | -0,22% | 11,00 |
| 23.09.2024 | 17,79 | 18,02 | 17,76 | 17,98 | 0,80% | 6,00 |
| 20.09.2024 | 18,12 | 18,40 | 17,79 | 17,83 | -1,61% | - |
| 19.09.2024 | 17,73 | 18,32 | 17,70 | 18,13 | 2,52% | 28,00 |
| 18.09.2024 | 17,51 | 17,82 | 17,42 | 17,68 | 1,01% | 133,00 |
| 17.09.2024 | 17,36 | 17,66 | 17,35 | 17,50 | 0,63% | 145,00 |
| 16.09.2024 | 17,31 | 17,50 | 17,16 | 17,39 | 0,32% | 152,00 |
| 13.09.2024 | 16,97 | 17,34 | 16,94 | 17,34 | 2,06% | 90,00 |
| 12.09.2024 | 16,77 | 16,99 | 16,64 | 16,99 | 1,48% | 80,00 |
| 11.09.2024 | 16,60 | 16,78 | 16,42 | 16,74 | 0,07% | 60,00 |
| 10.09.2024 | 16,48 | 16,74 | 16,42 | 16,73 | 1,32% | 1,00 |
| 09.09.2024 | 16,51 | 16,70 | 16,31 | 16,51 | 0,18% | 561,00 |
| 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 |