17,068€
0,99%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 16,71 | 16,74 | 16,44 | 16,60 | -0,75% | 1.696,00 |
| 01.09.2025 | 16,70 | 16,76 | 16,65 | 16,73 | 0,04% | 28,00 |
| 29.08.2025 | 16,62 | 16,73 | 16,56 | 16,72 | 0,65% | - |
| 28.08.2025 | 16,72 | 16,80 | 16,51 | 16,61 | -0,58% | - |
| 27.08.2025 | 16,71 | 16,86 | 16,63 | 16,71 | 0,16% | - |
| 26.08.2025 | 16,60 | 16,74 | 16,44 | 16,68 | 0,09% | 121,00 |
| 25.08.2025 | 16,67 | 16,69 | 16,55 | 16,67 | 0,08% | - |
| 22.08.2025 | 16,20 | 16,68 | 16,16 | 16,65 | 3,03% | - |
| 21.08.2025 | 16,29 | 16,32 | 16,13 | 16,16 | -0,75% | - |
| 20.08.2025 | 16,21 | 16,32 | 16,19 | 16,29 | 0,39% | - |
| 19.08.2025 | 15,99 | 16,28 | 15,95 | 16,22 | 1,50% | - |
| 18.08.2025 | 16,13 | 16,21 | 15,96 | 15,98 | -0,91% | - |
| 15.08.2025 | 16,46 | 16,50 | 16,02 | 16,13 | -1,45% | 229,00 |
| 14.08.2025 | 16,51 | 16,57 | 16,25 | 16,37 | -1,07% | - |
| 13.08.2025 | 16,26 | 16,55 | 16,24 | 16,55 | 1,75% | - |
| 12.08.2025 | 16,03 | 16,28 | 15,95 | 16,26 | 1,36% | 26,00 |
| 11.08.2025 | 16,20 | 16,32 | 15,96 | 16,04 | -1,16% | 451,00 |
| 08.08.2025 | 16,14 | 16,25 | 16,10 | 16,23 | 0,81% | - |
| 07.08.2025 | 15,99 | 16,21 | 15,98 | 16,10 | 0,64% | - |
| 06.08.2025 | 16,39 | 16,48 | 15,95 | 16,00 | -1,86% | 350,00 |
| 05.08.2025 | 16,38 | 16,43 | 16,18 | 16,30 | -0,09% | 600,00 |
| 04.08.2025 | 16,17 | 16,38 | 16,02 | 16,32 | 1,24% | 101,00 |
| 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% | - |