16,483€
-0,15%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,49 | 16,62 | 16,48 | 16,51 | -0,72% | 6,00 |
| 13.02.2026 | 16,63 | 16,73 | 16,58 | 16,63 | 1,29% | - |
| 12.02.2026 | 16,91 | 17,10 | 16,42 | 16,42 | -3,57% | - |
| 11.02.2026 | 16,50 | 17,12 | 16,09 | 17,02 | 3,54% | 200,00 |
| 10.02.2026 | 16,39 | 16,56 | 16,37 | 16,44 | -0,48% | 45,00 |
| 09.02.2026 | 16,57 | 16,58 | 16,20 | 16,52 | -0,83% | - |
| 06.02.2026 | 16,54 | 16,70 | 16,53 | 16,66 | 0,74% | 77,00 |
| 05.02.2026 | 16,96 | 17,03 | 16,53 | 16,54 | -2,33% | 13,00 |
| 04.02.2026 | 16,77 | 17,02 | 16,73 | 16,93 | 1,10% | - |
| 03.02.2026 | 16,57 | 16,80 | 16,45 | 16,75 | 4,54% | 70,00 |
| 30.01.2026 | 16,19 | 16,29 | 15,76 | 16,02 | -0,53% | 190,00 |
| 29.01.2026 | 16,06 | 16,21 | 16,02 | 16,10 | -0,34% | 320,00 |
| 28.01.2026 | 16,12 | 16,20 | 16,09 | 16,16 | 0,64% | - |
| 27.01.2026 | 16,13 | 16,15 | 15,95 | 16,06 | 0,52% | - |
| 26.01.2026 | 16,03 | 16,20 | 15,79 | 15,97 | -1,42% | 283,00 |
| 23.01.2026 | 16,37 | 16,47 | 16,20 | 16,20 | -1,13% | 1,00 |
| 22.01.2026 | 16,70 | 16,75 | 16,39 | 16,39 | -1,19% | - |
| 21.01.2026 | 16,53 | 16,62 | 16,44 | 16,59 | 0,68% | - |
| 20.01.2026 | 16,61 | 16,61 | 16,44 | 16,47 | -1,41% | - |
| 19.01.2026 | 16,74 | 16,77 | 16,61 | 16,71 | -0,71% | 197,00 |
| 15.01.2026 | 16,55 | 16,84 | 16,47 | 16,83 | 3,17% | 35,00 |
| 14.01.2026 | 16,16 | 16,35 | 16,16 | 16,31 | -0,67% | - |
| 12.01.2026 | 16,59 | 16,68 | 16,41 | 16,42 | -1,76% | 110,00 |
| 09.01.2026 | 16,74 | 16,92 | 16,72 | 16,72 | 0,00% | - |
| 08.01.2026 | 16,18 | 16,80 | 16,16 | 16,72 | 3,05% | 115,00 |
| 07.01.2026 | 16,55 | 16,58 | 16,02 | 16,22 | -1,95% | - |
| 06.01.2026 | 16,55 | 16,63 | 16,53 | 16,54 | 0,32% | - |
| 05.01.2026 | 16,69 | 16,71 | 16,35 | 16,49 | 2,50% | - |
| 02.01.2026 | 16,09 | 16,09 | 16,08 | 16,09 | -3,98% | - |
| 29.12.2025 | 16,82 | 16,94 | 16,70 | 16,76 | -1,17% | 850,00 |
| 23.12.2025 | 16,99 | 17,07 | 16,95 | 16,95 | -0,53% | 25,00 |
| 22.12.2025 | 17,19 | 17,30 | 16,99 | 17,04 | -0,99% | 7,00 |
| 19.12.2025 | 17,12 | 17,22 | 17,12 | 17,21 | -0,38% | - |
| 18.12.2025 | 17,29 | 17,29 | 17,27 | 17,28 | -0,33% | - |
| 17.12.2025 | 17,22 | 17,48 | 17,22 | 17,34 | -1,03% | - |
| 16.12.2025 | 17,52 | 17,52 | 17,51 | 17,52 | 0,13% | - |
| 15.12.2025 | 17,48 | 17,56 | 17,34 | 17,49 | -0,04% | 276,00 |
| 12.12.2025 | 17,48 | 17,57 | 17,40 | 17,50 | 0,91% | 1.164,00 |
| 11.12.2025 | 17,33 | 17,34 | 17,32 | 17,34 | 0,84% | - |
| 10.12.2025 | 17,17 | 17,22 | 17,12 | 17,20 | 0,17% | - |
| 09.12.2025 | 16,92 | 17,18 | 16,92 | 17,17 | 1,55% | - |
| 08.12.2025 | 17,06 | 17,08 | 16,91 | 16,91 | 0,49% | - |
| 04.12.2025 | 16,94 | 16,95 | 16,82 | 16,82 | -0,19% | - |
| 02.12.2025 | 16,75 | 16,91 | 16,64 | 16,86 | 1,37% | 1,00 |
| 01.12.2025 | 16,70 | 16,85 | 16,38 | 16,63 | -0,46% | 1.007,00 |
| 28.11.2025 | 16,82 | 16,88 | 16,69 | 16,71 | -0,55% | - |
| 27.11.2025 | 16,78 | 16,80 | 16,78 | 16,80 | -1,03% | - |
| 26.11.2025 | 16,74 | 17,01 | 16,73 | 16,97 | 4,45% | - |
| 25.11.2025 | 16,23 | 16,25 | 16,21 | 16,25 | -0,41% | - |
| 24.11.2025 | 16,38 | 16,50 | 16,30 | 16,32 | 0,02% | 401,00 |
| 21.11.2025 | 15,92 | 16,32 | 15,88 | 16,32 | 2,32% | - |
| 19.11.2025 | 15,95 | 15,96 | 15,94 | 15,95 | 0,14% | - |
| 18.11.2025 | 15,72 | 15,93 | 15,72 | 15,92 | -0,38% | 9,00 |
| 17.11.2025 | 15,94 | 16,30 | 15,94 | 15,98 | 1,14% | 12,00 |
| 14.11.2025 | 15,81 | 15,81 | 15,80 | 15,80 | 0,00% | - |
| 13.11.2025 | 15,94 | 15,94 | 15,78 | 15,80 | -0,63% | - |
| 12.11.2025 | 15,93 | 15,97 | 15,83 | 15,90 | -0,16% | 1.035,00 |
| 11.11.2025 | 15,67 | 15,94 | 15,60 | 15,93 | -0,50% | 150,00 |
| 10.11.2025 | 15,97 | 16,01 | 15,92 | 16,01 | 2,04% | - |
| 07.11.2025 | 15,76 | 15,80 | 15,64 | 15,69 | -0,54% | - |
| 06.11.2025 | 15,99 | 16,06 | 15,73 | 15,77 | -1,90% | - |
| 05.11.2025 | 16,18 | 16,34 | 16,03 | 16,08 | 0,82% | 774,00 |
| 04.11.2025 | 15,99 | 16,12 | 15,95 | 15,95 | -0,62% | - |
| 03.11.2025 | 16,01 | 16,16 | 15,83 | 16,05 | 1,58% | 63,00 |
| 30.10.2025 | 16,15 | 16,21 | 15,77 | 15,80 | -2,36% | - |
| 29.10.2025 | 15,59 | 16,39 | 15,54 | 16,18 | 2,81% | - |
| 28.10.2025 | 15,72 | 16,08 | 15,71 | 15,74 | 0,41% | 2.000,00 |
| 27.10.2025 | 15,89 | 15,93 | 15,62 | 15,67 | -1,14% | - |
| 24.10.2025 | 15,71 | 15,87 | 15,66 | 15,85 | -0,06% | - |
| 23.10.2025 | 15,83 | 15,91 | 15,73 | 15,86 | 0,89% | - |
| 22.10.2025 | 15,60 | 15,93 | 15,58 | 15,72 | 2,14% | - |
| 21.10.2025 | 15,37 | 15,39 | 15,35 | 15,39 | 0,20% | - |
| 20.10.2025 | 15,31 | 15,49 | 15,15 | 15,36 | 0,31% | 1.253,00 |
| 17.10.2025 | 15,14 | 15,34 | 15,03 | 15,32 | -3,30% | 390,00 |
| 16.10.2025 | 15,89 | 15,95 | 15,84 | 15,84 | -0,39% | - |
| 15.10.2025 | 15,99 | 16,11 | 15,85 | 15,90 | 1,26% | 4,00 |
| 14.10.2025 | 15,69 | 15,74 | 15,66 | 15,70 | 0,18% | - |
| 13.10.2025 | 15,60 | 15,84 | 15,51 | 15,68 | -0,56% | 1.506,00 |
| 10.10.2025 | 15,62 | 15,77 | 15,53 | 15,76 | -0,44% | 577,00 |
| 09.10.2025 | 15,83 | 15,84 | 15,82 | 15,83 | -0,66% | - |
| 08.10.2025 | 15,84 | 15,94 | 15,74 | 15,94 | -1,06% | 1.000,00 |
| 03.10.2025 | 15,99 | 16,21 | 15,89 | 16,11 | 1,19% | 2,00 |
| 02.10.2025 | 15,83 | 15,94 | 15,73 | 15,92 | 1,18% | - |
| 01.10.2025 | 15,60 | 15,84 | 15,52 | 15,73 | 0,82% | - |
| 30.09.2025 | 15,56 | 15,66 | 15,49 | 15,61 | -1,89% | 515,00 |
| 29.09.2025 | 16,02 | 16,06 | 15,82 | 15,91 | -0,28% | - |
| 26.09.2025 | 15,97 | 16,05 | 15,94 | 15,95 | -0,36% | 2.000,00 |
| 25.09.2025 | 16,00 | 16,09 | 15,96 | 16,01 | -0,30% | - |
| 24.09.2025 | 16,03 | 16,18 | 16,01 | 16,06 | -0,60% | - |
| 23.09.2025 | 16,16 | 16,27 | 16,14 | 16,15 | -0,19% | 6,00 |
| 22.09.2025 | 16,50 | 16,69 | 16,16 | 16,18 | -2,06% | 47,00 |
| 19.09.2025 | 16,53 | 16,53 | 16,50 | 16,52 | -0,35% | - |
| 18.09.2025 | 16,44 | 16,62 | 16,26 | 16,58 | 0,62% | 10,00 |
| 17.09.2025 | 16,33 | 16,56 | 16,32 | 16,48 | 0,97% | 525,00 |
| 16.09.2025 | 16,58 | 16,65 | 16,27 | 16,32 | -1,42% | 181,00 |
| 15.09.2025 | 16,66 | 16,76 | 16,42 | 16,56 | -2,53% | 1.138,00 |
| 10.09.2025 | 16,95 | 17,12 | 16,93 | 16,99 | -0,83% | - |
| 05.09.2025 | 16,96 | 17,16 | 16,78 | 17,13 | 0,91% | - |
| 04.09.2025 | 16,66 | 17,00 | 16,64 | 16,97 | 1,88% | 4.320,00 |
| 03.09.2025 | 16,57 | 16,75 | 16,53 | 16,66 | 0,36% | - |