16,108€
-0,37%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,13 | 16,26 | 15,89 | 16,12 | -0,32% | 577,00 |
| 31.07.2025 | 16,40 | 16,44 | 15,98 | 16,17 | -1,03% | 187,00 |
| 30.07.2025 | 16,80 | 16,92 | 16,32 | 16,34 | -2,62% | 346,00 |
| 29.07.2025 | 16,70 | 16,83 | 16,65 | 16,78 | 0,63% | - |
| 28.07.2025 | 16,78 | 16,94 | 16,65 | 16,67 | -0,34% | - |
| 25.07.2025 | 16,68 | 16,74 | 16,51 | 16,73 | 0,50% | 294,00 |
| 24.07.2025 | 16,61 | 16,88 | 16,47 | 16,65 | 0,00% | 657,00 |
| 23.07.2025 | 16,61 | 16,78 | 16,57 | 16,65 | 0,50% | - |
| 22.07.2025 | 16,45 | 16,66 | 16,39 | 16,56 | 0,71% | 91,00 |
| 21.07.2025 | 16,56 | 16,68 | 16,42 | 16,45 | -0,57% | - |
| 18.07.2025 | 16,79 | 16,84 | 16,44 | 16,54 | -1,61% | - |
| 17.07.2025 | 16,96 | 17,09 | 16,72 | 16,81 | -0,69% | 116,00 |
| 16.07.2025 | 16,90 | 17,15 | 16,72 | 16,93 | -0,27% | 1,00 |
| 15.07.2025 | 17,06 | 17,20 | 16,94 | 16,97 | -0,51% | - |
| 14.07.2025 | 16,97 | 17,20 | 16,95 | 17,06 | 0,22% | 192,00 |
| 11.07.2025 | 17,18 | 17,19 | 16,98 | 17,02 | -1,16% | 376,00 |
| 10.07.2025 | 16,82 | 17,30 | 16,81 | 17,22 | 1,95% | 500,00 |
| 09.07.2025 | 16,75 | 16,90 | 16,75 | 16,89 | 0,96% | 420,00 |
| 08.07.2025 | 16,61 | 16,93 | 16,49 | 16,73 | 0,92% | 2.491,00 |
| 07.07.2025 | 16,79 | 16,91 | 16,57 | 16,58 | -0,91% | - |
| 04.07.2025 | 16,78 | 16,78 | 16,71 | 16,73 | -0,77% | - |
| 03.07.2025 | 16,84 | 17,02 | 16,81 | 16,86 | 0,42% | 2,00 |
| 02.07.2025 | 16,64 | 16,84 | 16,62 | 16,79 | 1,16% | - |
| 01.07.2025 | 16,32 | 16,79 | 16,25 | 16,60 | 1,34% | 9,00 |
| 30.06.2025 | 16,53 | 16,54 | 16,21 | 16,38 | -2,80% | 201,00 |
| 27.06.2025 | 16,96 | 16,99 | 16,72 | 16,85 | -0,24% | - |
| 26.06.2025 | 16,79 | 16,94 | 16,73 | 16,89 | 0,49% | - |
| 25.06.2025 | 17,01 | 17,11 | 16,79 | 16,81 | -1,07% | - |
| 24.06.2025 | 16,93 | 17,20 | 16,92 | 16,99 | 0,82% | - |
| 23.06.2025 | 16,76 | 16,92 | 16,61 | 16,86 | 0,66% | 579,00 |
| 20.06.2025 | 16,72 | 16,90 | 16,47 | 16,75 | 0,59% | - |
| 19.06.2025 | 16,82 | 16,83 | 16,64 | 16,65 | -1,35% | 10,00 |
| 18.06.2025 | 16,54 | 16,95 | 16,53 | 16,88 | 1,81% | 60,00 |
| 17.06.2025 | 16,57 | 16,69 | 16,47 | 16,58 | -0,38% | - |
| 16.06.2025 | 16,57 | 16,80 | 16,56 | 16,64 | 0,54% | 41,00 |
| 13.06.2025 | 16,68 | 16,83 | 16,53 | 16,55 | -1,72% | - |
| 12.06.2025 | 16,84 | 16,88 | 16,64 | 16,84 | -0,68% | 60,00 |
| 11.06.2025 | 16,97 | 17,08 | 16,93 | 16,95 | -0,32% | 60,00 |
| 10.06.2025 | 16,82 | 17,11 | 16,77 | 17,01 | 1,22% | - |
| 09.06.2025 | 16,62 | 16,95 | 16,62 | 16,80 | 0,86% | 59,00 |
| 06.06.2025 | 16,51 | 16,75 | 16,50 | 16,66 | 1,34% | - |
| 05.06.2025 | 16,43 | 16,54 | 16,29 | 16,44 | 0,05% | 712,00 |
| 04.06.2025 | 16,52 | 16,72 | 16,34 | 16,43 | -0,65% | 104,00 |
| 03.06.2025 | 16,21 | 16,61 | 16,11 | 16,54 | 2,05% | 477,00 |
| 02.06.2025 | 16,54 | 16,54 | 16,20 | 16,21 | -2,50% | 57,00 |
| 30.05.2025 | 16,87 | 16,97 | 16,60 | 16,62 | -1,04% | 70,00 |
| 29.05.2025 | 17,00 | 17,00 | 16,57 | 16,80 | 0,60% | - |
| 28.05.2025 | 16,76 | 16,91 | 16,68 | 16,70 | -0,34% | 74,00 |
| 27.05.2025 | 16,62 | 16,77 | 16,46 | 16,76 | 0,74% | - |
| 26.05.2025 | 16,55 | 16,68 | 16,54 | 16,63 | 0,93% | - |
| 23.05.2025 | 16,50 | 16,60 | 16,26 | 16,48 | -0,66% | 37,00 |
| 22.05.2025 | 16,38 | 16,73 | 16,13 | 16,59 | 1,19% | 1.130,00 |
| 21.05.2025 | 17,00 | 17,08 | 16,34 | 16,40 | -4,30% | 719,00 |
| 20.05.2025 | 17,29 | 17,45 | 17,12 | 17,13 | -1,07% | 1.639,00 |
| 19.05.2025 | 17,43 | 17,44 | 17,17 | 17,32 | -1,76% | 59,00 |
| 16.05.2025 | 17,46 | 17,69 | 17,45 | 17,63 | 0,71% | 53,00 |
| 15.05.2025 | 17,32 | 17,57 | 17,27 | 17,50 | 0,32% | 24,00 |
| 14.05.2025 | 17,66 | 17,69 | 17,31 | 17,45 | -1,16% | 40,00 |
| 13.05.2025 | 17,64 | 17,80 | 17,45 | 17,65 | -0,30% | 832,00 |
| 12.05.2025 | 17,08 | 17,71 | 17,06 | 17,71 | 5,14% | 215,00 |
| 09.05.2025 | 16,93 | 16,96 | 16,76 | 16,84 | -0,47% | - |
| 08.05.2025 | 16,96 | 17,10 | 16,69 | 16,92 | 1,99% | 854,00 |
| 07.05.2025 | 16,53 | 16,72 | 16,42 | 16,59 | 0,97% | 2,00 |
| 06.05.2025 | 16,67 | 16,71 | 16,35 | 16,43 | -1,85% | 50,00 |
| 05.05.2025 | 16,79 | 16,95 | 16,68 | 16,74 | -0,93% | 268,00 |
| 02.05.2025 | 16,75 | 17,02 | 16,63 | 16,90 | 0,33% | 6,00 |
| 30.04.2025 | 16,63 | 16,91 | 16,19 | 16,84 | 1,20% | 250,00 |
| 29.04.2025 | 16,73 | 16,78 | 16,44 | 16,64 | -0,14% | 53,00 |
| 28.04.2025 | 16,38 | 16,83 | 16,38 | 16,67 | 1,09% | 76,00 |
| 25.04.2025 | 16,50 | 16,57 | 16,20 | 16,49 | 0,50% | 3.645,00 |
| 24.04.2025 | 16,51 | 16,63 | 16,37 | 16,40 | -1,31% | 250,00 |
| 23.04.2025 | 16,70 | 17,05 | 16,54 | 16,62 | 1,13% | - |
| 22.04.2025 | 15,75 | 16,44 | 15,75 | 16,44 | 2,03% | 932,00 |
| 17.04.2025 | 16,06 | 16,26 | 15,70 | 16,11 | 1,29% | 350,00 |
| 16.04.2025 | 16,00 | 16,22 | 15,76 | 15,90 | -2,21% | - |
| 15.04.2025 | 15,92 | 16,37 | 15,89 | 16,26 | 1,91% | 3,00 |
| 14.04.2025 | 15,48 | 16,06 | 15,16 | 15,96 | 3,59% | 201,00 |
| 11.04.2025 | 15,55 | 15,63 | 14,76 | 15,41 | -0,88% | 2.395,00 |
| 10.04.2025 | 16,68 | 16,73 | 15,14 | 15,54 | -7,29% | 274,00 |
| 09.04.2025 | 15,26 | 16,86 | 14,95 | 16,77 | 6,89% | 780,00 |
| 08.04.2025 | 16,51 | 16,90 | 15,58 | 15,69 | -3,54% | 575,00 |
| 07.04.2025 | 16,18 | 17,19 | 15,69 | 16,26 | -3,03% | 635,00 |
| 04.04.2025 | 17,36 | 17,45 | 16,47 | 16,77 | -4,24% | 892,00 |
| 03.04.2025 | 17,58 | 17,85 | 17,15 | 17,51 | -4,56% | 1.410,00 |
| 02.04.2025 | 18,42 | 18,46 | 18,23 | 18,35 | -0,52% | - |
| 01.04.2025 | 18,43 | 18,71 | 18,34 | 18,44 | -0,46% | 5,00 |
| 31.03.2025 | 17,89 | 18,54 | 17,79 | 18,53 | 1,01% | 854,00 |
| 28.03.2025 | 18,79 | 18,83 | 18,25 | 18,34 | -2,34% | 50,00 |
| 27.03.2025 | 18,84 | 18,90 | 18,69 | 18,78 | -0,54% | - |
| 26.03.2025 | 18,82 | 18,94 | 18,63 | 18,89 | 0,41% | 300,00 |
| 25.03.2025 | 19,09 | 19,22 | 18,73 | 18,81 | -1,74% | 1,00 |
| 24.03.2025 | 19,26 | 19,35 | 19,04 | 19,14 | -0,04% | 17,00 |
| 21.03.2025 | 19,42 | 19,44 | 19,04 | 19,15 | -1,16% | 25,00 |
| 20.03.2025 | 19,39 | 19,60 | 19,28 | 19,37 | 0,34% | 204,00 |
| 19.03.2025 | 19,18 | 19,43 | 19,16 | 19,31 | 1,01% | - |
| 18.03.2025 | 19,09 | 19,19 | 18,97 | 19,12 | 0,03% | 176,00 |
| 17.03.2025 | 18,91 | 19,14 | 18,80 | 19,11 | 0,94% | 11,00 |
| 14.03.2025 | 18,62 | 18,96 | 18,51 | 18,93 | 2,28% | 140,00 |
| 13.03.2025 | 18,69 | 19,12 | 18,29 | 18,51 | -0,98% | - |
| 12.03.2025 | 18,57 | 18,80 | 18,47 | 18,69 | 0,93% | - |