16,848€
-0,43%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 18,78 | 18,85 | 18,35 | 18,52 | -1,31% | 303,00 |
| 10.03.2025 | 18,77 | 19,20 | 18,56 | 18,77 | -0,48% | 411,00 |
| 07.03.2025 | 18,30 | 18,97 | 18,20 | 18,86 | 2,38% | 18,00 |
| 06.03.2025 | 18,60 | 18,60 | 18,24 | 18,42 | -0,85% | 241,00 |
| 05.03.2025 | 19,00 | 19,00 | 18,45 | 18,58 | -2,11% | 1.410,00 |
| 04.03.2025 | 19,23 | 19,23 | 18,85 | 18,98 | -1,58% | 364,00 |
| 03.03.2025 | 19,99 | 20,07 | 19,24 | 19,28 | -3,66% | 83,00 |
| 28.02.2025 | 19,65 | 20,09 | 19,46 | 20,01 | 1,86% | 2.050,00 |
| 27.02.2025 | 19,66 | 19,92 | 19,63 | 19,65 | 0,19% | 120,00 |
| 26.02.2025 | 19,45 | 19,68 | 19,39 | 19,61 | 1,20% | 100,00 |
| 25.02.2025 | 19,44 | 19,51 | 18,92 | 19,38 | -0,77% | 1.174,00 |
| 24.02.2025 | 19,29 | 19,69 | 19,20 | 19,53 | 0,89% | 853,00 |
| 21.02.2025 | 19,60 | 19,86 | 19,14 | 19,36 | -1,11% | 1.100,00 |
| 20.02.2025 | 19,76 | 20,18 | 19,56 | 19,57 | -1,25% | 1.700,00 |
| 19.02.2025 | 19,65 | 19,88 | 19,49 | 19,82 | 0,98% | 533,00 |
| 18.02.2025 | 19,49 | 19,83 | 19,23 | 19,63 | 0,93% | 3.055,00 |
| 17.02.2025 | 19,40 | 19,52 | 19,36 | 19,45 | 0,28% | 26,00 |
| 14.02.2025 | 19,02 | 19,41 | 18,81 | 19,39 | 2,24% | 199,00 |
| 13.02.2025 | 18,47 | 19,15 | 18,42 | 18,97 | 2,51% | 320,00 |
| 12.02.2025 | 18,27 | 18,94 | 17,98 | 18,50 | 1,37% | 1.160,00 |
| 11.02.2025 | 18,10 | 18,28 | 17,92 | 18,25 | 1,18% | 1.355,00 |
| 10.02.2025 | 18,17 | 18,20 | 17,84 | 18,04 | -0,29% | - |
| 07.02.2025 | 18,21 | 18,31 | 17,88 | 18,09 | -0,39% | 421,00 |
| 06.02.2025 | 17,95 | 18,20 | 17,91 | 18,16 | 1,52% | 173,00 |
| 05.02.2025 | 17,74 | 17,93 | 17,63 | 17,89 | 0,44% | - |
| 04.02.2025 | 17,39 | 17,84 | 17,23 | 17,81 | 2,27% | 790,00 |
| 03.02.2025 | 17,32 | 17,52 | 17,13 | 17,42 | 0,40% | 1.497,00 |
| 31.01.2025 | 17,41 | 17,55 | 17,20 | 17,35 | 0,12% | 58,00 |
| 30.01.2025 | 17,05 | 17,51 | 16,97 | 17,33 | 1,73% | - |
| 29.01.2025 | 17,19 | 17,47 | 16,93 | 17,03 | -0,87% | - |
| 28.01.2025 | 17,40 | 17,54 | 17,17 | 17,18 | -0,95% | 150,00 |
| 27.01.2025 | 16,86 | 17,38 | 16,75 | 17,35 | 2,42% | 34,00 |
| 24.01.2025 | 16,82 | 17,02 | 16,68 | 16,94 | 0,28% | 154,00 |
| 23.01.2025 | 17,02 | 17,16 | 16,84 | 16,89 | -0,72% | 238,00 |
| 22.01.2025 | 17,54 | 17,58 | 16,96 | 17,01 | -2,97% | 438,00 |
| 21.01.2025 | 17,81 | 17,90 | 17,35 | 17,53 | -1,27% | - |
| 20.01.2025 | 17,88 | 17,90 | 17,74 | 17,76 | -0,85% | 174,00 |
| 17.01.2025 | 17,83 | 18,07 | 17,80 | 17,91 | 0,79% | - |
| 16.01.2025 | 17,67 | 17,80 | 17,54 | 17,77 | 0,71% | 15,00 |
| 15.01.2025 | 17,41 | 17,91 | 17,38 | 17,65 | 1,25% | 488,00 |
| 14.01.2025 | 17,00 | 17,48 | 16,98 | 17,43 | 2,24% | - |
| 13.01.2025 | 16,76 | 17,09 | 16,48 | 17,05 | 1,55% | 129,00 |
| 10.01.2025 | 17,04 | 17,17 | 16,31 | 16,79 | -1,42% | 139,00 |
| 09.01.2025 | 17,02 | 17,04 | 16,98 | 17,03 | 0,18% | - |
| 08.01.2025 | 17,16 | 17,25 | 16,92 | 17,00 | -0,69% | 118,00 |
| 07.01.2025 | 17,14 | 17,34 | 17,04 | 17,12 | -0,60% | 1.423,00 |
| 06.01.2025 | 17,49 | 17,50 | 17,19 | 17,22 | -1,56% | 331,00 |
| 03.01.2025 | 17,32 | 17,52 | 17,25 | 17,49 | 1,04% | 119,00 |
| 02.01.2025 | 16,57 | 17,34 | 16,56 | 17,31 | 1,36% | 213,00 |
| 30.12.2024 | 17,20 | 17,29 | 17,07 | 17,08 | -0,55% | 86,00 |
| 27.12.2024 | 17,39 | 17,45 | 17,09 | 17,17 | -0,74% | 871,00 |
| 23.12.2024 | 17,30 | 17,54 | 17,20 | 17,30 | -0,55% | 711,00 |
| 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 |