15,665€
-0,29%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,75 | 15,77 | 15,72 | 15,77 | -1,44% | - |
| 28.05.2026 | 16,02 | 16,03 | 16,00 | 16,00 | 0,82% | - |
| 27.05.2026 | 15,69 | 15,88 | 15,61 | 15,87 | 2,19% | 75,00 |
| 26.05.2026 | 15,53 | 15,54 | 15,53 | 15,53 | -0,19% | - |
| 25.05.2026 | 15,55 | 15,59 | 15,46 | 15,56 | -0,32% | 8,00 |
| 22.05.2026 | 15,52 | 15,61 | 15,50 | 15,61 | 1,13% | - |
| 21.05.2026 | 15,45 | 15,45 | 15,43 | 15,43 | 0,49% | - |
| 20.05.2026 | 15,34 | 15,36 | 15,34 | 15,36 | -0,45% | - |
| 19.05.2026 | 15,64 | 15,71 | 15,39 | 15,43 | -0,26% | 101,00 |
| 18.05.2026 | 15,42 | 15,52 | 15,40 | 15,47 | -1,84% | - |
| 15.05.2026 | 15,78 | 15,80 | 15,73 | 15,76 | -0,82% | - |
| 14.05.2026 | 15,78 | 15,99 | 15,74 | 15,89 | 2,02% | - |
| 13.05.2026 | 15,63 | 15,76 | 15,57 | 15,57 | -0,35% | - |
| 12.05.2026 | 15,58 | 15,70 | 15,57 | 15,63 | -3,70% | - |
| 11.05.2026 | 16,24 | 16,28 | 16,22 | 16,23 | -0,43% | - |
| 08.05.2026 | 16,33 | 16,35 | 16,29 | 16,30 | -0,61% | - |
| 07.05.2026 | 16,45 | 16,47 | 16,39 | 16,40 | 0,00% | - |
| 06.05.2026 | 16,33 | 16,47 | 16,32 | 16,40 | 0,24% | - |
| 05.05.2026 | 16,23 | 16,44 | 16,20 | 16,36 | 1,05% | - |
| 04.05.2026 | 16,26 | 16,38 | 16,15 | 16,19 | -0,43% | 8,00 |
| 30.04.2026 | 16,25 | 16,62 | 16,24 | 16,26 | -0,34% | - |
| 29.04.2026 | 17,14 | 17,14 | 16,05 | 16,31 | -4,90% | 2.950,00 |
| 28.04.2026 | 17,20 | 17,35 | 17,10 | 17,15 | 0,26% | 1,00 |
| 27.04.2026 | 17,11 | 17,12 | 17,08 | 17,11 | 0,53% | - |
| 24.04.2026 | 17,06 | 17,09 | 16,99 | 17,02 | 0,44% | - |
| 23.04.2026 | 17,01 | 17,16 | 16,91 | 16,94 | -0,82% | 2,00 |
| 22.04.2026 | 17,09 | 17,27 | 17,02 | 17,08 | -0,38% | 200,00 |
| 21.04.2026 | 17,05 | 17,17 | 17,05 | 17,15 | 0,97% | - |
| 20.04.2026 | 17,08 | 17,29 | 16,87 | 16,98 | 0,50% | 213,00 |
| 17.04.2026 | 16,83 | 16,92 | 16,73 | 16,90 | -1,72% | 250,00 |
| 16.04.2026 | 17,06 | 17,51 | 17,06 | 17,19 | 0,88% | 851,00 |
| 15.04.2026 | 16,94 | 17,05 | 16,82 | 17,04 | 0,65% | 176,00 |
| 14.04.2026 | 16,82 | 16,95 | 16,69 | 16,93 | 1,71% | 304,00 |
| 13.04.2026 | 16,67 | 16,72 | 16,57 | 16,65 | -0,18% | - |
| 10.04.2026 | 16,67 | 16,69 | 16,57 | 16,68 | -0,27% | 2,00 |
| 09.04.2026 | 16,55 | 16,74 | 16,39 | 16,72 | 3,18% | - |
| 08.04.2026 | 16,21 | 16,26 | 16,18 | 16,21 | 1,69% | - |
| 07.04.2026 | 16,04 | 16,13 | 15,86 | 15,94 | -0,95% | 22,00 |
| 02.04.2026 | 16,09 | 16,09 | 16,08 | 16,09 | -2,99% | - |
| 01.04.2026 | 16,59 | 16,65 | 16,50 | 16,58 | 0,47% | - |
| 31.03.2026 | 16,53 | 16,58 | 16,39 | 16,51 | -1,73% | - |
| 30.03.2026 | 16,41 | 16,95 | 16,40 | 16,80 | 2,60% | 1.295,00 |
| 27.03.2026 | 16,67 | 16,83 | 16,36 | 16,37 | -1,83% | - |
| 26.03.2026 | 16,36 | 16,77 | 16,30 | 16,68 | 3,59% | - |
| 25.03.2026 | 16,10 | 16,15 | 16,09 | 16,10 | -0,31% | - |
| 24.03.2026 | 16,17 | 16,21 | 16,11 | 16,15 | 1,10% | - |
| 23.03.2026 | 15,64 | 16,15 | 15,52 | 15,97 | -0,56% | 731,00 |
| 20.03.2026 | 16,41 | 16,45 | 16,01 | 16,06 | -2,39% | - |
| 19.03.2026 | 16,52 | 16,53 | 16,31 | 16,46 | 0,00% | - |
| 18.03.2026 | 16,66 | 16,68 | 16,44 | 16,46 | -0,77% | - |
| 17.03.2026 | 16,32 | 16,69 | 16,23 | 16,58 | 1,66% | 1,00 |
| 16.03.2026 | 16,35 | 16,35 | 16,24 | 16,31 | -0,21% | - |
| 13.03.2026 | 16,26 | 16,38 | 16,11 | 16,35 | 1,00% | - |
| 12.03.2026 | 16,28 | 16,37 | 16,16 | 16,19 | -1,69% | - |
| 11.03.2026 | 16,47 | 16,51 | 16,41 | 16,46 | 0,38% | - |
| 10.03.2026 | 16,56 | 16,64 | 16,35 | 16,40 | 0,32% | 1,00 |
| 09.03.2026 | 16,33 | 16,36 | 16,32 | 16,35 | -1,01% | - |
| 06.03.2026 | 16,77 | 16,78 | 16,42 | 16,52 | -1,27% | - |
| 05.03.2026 | 16,70 | 16,92 | 16,55 | 16,73 | 0,51% | - |
| 04.03.2026 | 16,58 | 16,67 | 16,57 | 16,64 | 0,00% | - |
| 03.03.2026 | 16,71 | 16,71 | 16,62 | 16,64 | -0,73% | - |
| 02.03.2026 | 16,18 | 16,84 | 16,09 | 16,77 | 1,98% | 21,00 |
| 27.02.2026 | 16,58 | 16,63 | 16,44 | 16,44 | -1,11% | 91,00 |
| 26.02.2026 | 16,51 | 16,64 | 16,48 | 16,63 | 0,48% | - |
| 25.02.2026 | 16,39 | 16,56 | 16,26 | 16,55 | 0,91% | 110,00 |
| 24.02.2026 | 16,30 | 16,41 | 16,18 | 16,40 | 0,34% | 1,00 |
| 23.02.2026 | 16,42 | 16,64 | 16,25 | 16,34 | -0,77% | 390,00 |
| 20.02.2026 | 16,42 | 16,52 | 16,34 | 16,47 | 0,66% | 292,00 |
| 19.02.2026 | 16,55 | 16,65 | 16,28 | 16,36 | -1,61% | 842,00 |
| 18.02.2026 | 16,61 | 16,63 | 16,61 | 16,63 | 0,27% | - |
| 17.02.2026 | 16,44 | 16,58 | 16,44 | 16,58 | 0,45% | - |
| 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 | 1,09% | 70,00 |
| 02.02.2026 | 16,10 | 16,66 | 16,08 | 16,57 | 3,42% | 21,00 |
| 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 | -1,12% | 197,00 |
| 16.01.2026 | 16,82 | 16,91 | 16,67 | 16,90 | 0,42% | 120,00 |
| 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 | 0,85% | - |
| 13.01.2026 | 16,42 | 16,55 | 16,15 | 16,17 | -1,51% | 4,00 |
| 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% | - |