9,780€
-0,56%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 9,87 | 9,90 | 9,62 | 9,68 | -1,63% | 17,00 |
| 09.10.2026 | 9,99 | 10,09 | 9,80 | 9,84 | -1,21% | 450,00 |
| 08.10.2026 | 9,98 | 10,10 | 9,77 | 9,96 | 0,00% | - |
| 07.10.2026 | 9,87 | 10,06 | 9,74 | 9,96 | 0,71% | 588,00 |
| 06.10.2026 | 9,84 | 10,03 | 9,70 | 9,89 | 0,66% | 2.062,00 |
| 05.10.2026 | 9,78 | 9,93 | 9,63 | 9,82 | 0,61% | 89,00 |
| 02.10.2026 | 10,08 | 10,20 | 9,73 | 9,76 | -2,25% | 1.056,00 |
| 01.10.2026 | 10,16 | 10,23 | 9,88 | 9,99 | -1,38% | 19,00 |
| 30.09.2026 | 10,48 | 10,57 | 10,13 | 10,13 | -7,49% | 8,00 |
| 29.09.2026 | 10,92 | 11,04 | 10,84 | 10,95 | 0,37% | 100,00 |
| 28.09.2026 | 10,95 | 11,10 | 10,76 | 10,91 | 0,28% | 370,00 |
| 25.09.2026 | 10,95 | 11,00 | 10,88 | 10,88 | 0,00% | - |
| 24.09.2026 | 11,18 | 11,19 | 10,84 | 10,88 | -1,58% | 77,00 |
| 23.09.2026 | 11,56 | 11,63 | 11,05 | 11,05 | -4,29% | 287,00 |
| 22.09.2026 | 11,58 | 11,84 | 11,50 | 11,55 | -0,47% | 65,00 |
| 21.09.2026 | 11,61 | 11,71 | 11,56 | 11,60 | -0,26% | 48,00 |
| 18.09.2026 | 11,78 | 11,83 | 11,62 | 11,63 | -0,85% | - |
| 17.09.2026 | 11,67 | 11,76 | 11,61 | 11,73 | 0,73% | 1.500,00 |
| 16.09.2026 | 11,56 | 11,76 | 11,46 | 11,65 | 1,39% | 1,00 |
| 15.09.2026 | 11,40 | 11,53 | 11,37 | 11,49 | 0,97% | 563,00 |
| 14.09.2026 | 11,54 | 11,67 | 11,35 | 11,38 | -1,64% | - |
| 11.09.2026 | 11,67 | 11,76 | 11,52 | 11,57 | -3,18% | 395,00 |
| 10.09.2026 | 11,97 | 12,00 | 11,89 | 11,95 | 0,34% | - |
| 09.09.2026 | 11,93 | 11,94 | 11,87 | 11,91 | -2,62% | - |
| 08.09.2026 | 12,22 | 12,24 | 12,14 | 12,23 | -0,12% | 1,00 |
| 07.09.2026 | 12,27 | 12,37 | 12,15 | 12,24 | 0,16% | 594,00 |
| 04.09.2026 | 12,17 | 12,25 | 12,11 | 12,22 | 1,50% | - |
| 03.09.2026 | 12,12 | 12,18 | 11,97 | 12,04 | 0,96% | 448,00 |
| 02.09.2026 | 11,92 | 11,98 | 11,90 | 11,93 | -0,50% | - |
| 01.09.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,84% | - |
| 31.08.2026 | 11,82 | 11,93 | 11,74 | 11,89 | -0,04% | 185,00 |
| 28.08.2026 | 11,87 | 11,96 | 11,79 | 11,89 | -0,71% | 61,00 |
| 27.08.2026 | 11,99 | 12,00 | 11,97 | 11,98 | -0,04% | - |
| 26.08.2026 | 12,07 | 12,11 | 11,96 | 11,98 | -0,54% | 40,00 |
| 25.08.2026 | 12,21 | 12,33 | 11,97 | 12,05 | -0,78% | 126,00 |
| 24.08.2026 | 12,23 | 12,36 | 12,10 | 12,14 | -1,14% | 1.652,00 |
| 21.08.2026 | 12,28 | 12,52 | 12,27 | 12,28 | 0,33% | - |
| 20.08.2026 | 12,39 | 12,46 | 12,24 | 12,24 | -1,73% | - |
| 19.08.2026 | 12,23 | 12,66 | 12,19 | 12,46 | 1,30% | 25,00 |
| 18.08.2026 | 12,28 | 12,31 | 12,20 | 12,30 | -1,17% | 1,00 |
| 17.08.2026 | 12,50 | 12,56 | 12,34 | 12,44 | -0,80% | 12,00 |
| 14.08.2026 | 12,57 | 12,73 | 12,44 | 12,54 | 0,32% | 1.825,00 |
| 13.08.2026 | 12,40 | 12,56 | 12,36 | 12,50 | -0,20% | 1.055,00 |
| 12.08.2026 | 12,69 | 12,84 | 12,48 | 12,53 | 1,66% | 1.200,00 |
| 11.08.2026 | 12,27 | 12,37 | 12,27 | 12,32 | 0,94% | - |
| 10.08.2026 | 12,25 | 12,33 | 12,05 | 12,21 | 0,58% | 150,00 |
| 07.08.2026 | 12,13 | 12,24 | 12,13 | 12,14 | 0,91% | 35,00 |
| 06.08.2026 | 12,02 | 12,03 | 12,02 | 12,03 | -0,62% | - |
| 05.08.2026 | 12,55 | 12,59 | 11,99 | 12,10 | -2,30% | 7,00 |
| 04.08.2026 | 12,71 | 12,88 | 12,31 | 12,39 | -2,52% | 1.422,00 |
| 03.08.2026 | 12,65 | 12,81 | 12,57 | 12,71 | 0,79% | 82,00 |
| 31.07.2026 | 13,16 | 13,19 | 12,31 | 12,61 | -4,40% | 1.262,00 |
| 30.07.2026 | 14,33 | 14,39 | 12,95 | 13,19 | -9,72% | 1.016,00 |
| 29.07.2026 | 14,59 | 14,63 | 14,58 | 14,61 | -0,88% | - |
| 28.07.2026 | 14,63 | 14,81 | 14,59 | 14,74 | 0,65% | - |
| 27.07.2026 | 14,76 | 14,86 | 14,57 | 14,64 | 0,58% | 22,00 |
| 24.07.2026 | 14,52 | 14,57 | 14,51 | 14,56 | 0,52% | - |
| 23.07.2026 | 14,59 | 14,71 | 14,43 | 14,48 | -1,19% | 2.001,00 |
| 22.07.2026 | 14,72 | 14,75 | 14,58 | 14,66 | -0,58% | 270,00 |
| 21.07.2026 | 14,69 | 14,79 | 14,55 | 14,74 | -1,37% | 1.600,00 |
| 20.07.2026 | 14,91 | 15,01 | 14,91 | 14,95 | 1,18% | - |
| 17.07.2026 | 15,10 | 15,20 | 14,75 | 14,77 | -2,60% | 8,00 |
| 16.07.2026 | 14,93 | 15,20 | 14,88 | 15,17 | 0,70% | - |
| 15.07.2026 | 14,96 | 15,06 | 14,85 | 15,06 | 0,07% | 3,00 |
| 14.07.2026 | 14,78 | 15,10 | 14,64 | 15,05 | 0,84% | - |
| 13.07.2026 | 14,91 | 14,94 | 14,90 | 14,93 | 0,67% | - |
| 10.07.2026 | 14,78 | 14,83 | 14,77 | 14,83 | -0,54% | - |
| 09.07.2026 | 14,93 | 14,93 | 14,90 | 14,91 | -0,43% | - |
| 08.07.2026 | 14,99 | 15,03 | 14,87 | 14,97 | -2,25% | 61,00 |
| 07.07.2026 | 15,28 | 15,40 | 15,26 | 15,32 | 0,99% | 8,00 |
| 06.07.2026 | 15,08 | 15,19 | 15,07 | 15,17 | 0,66% | - |
| 03.07.2026 | 15,10 | 15,11 | 14,96 | 15,07 | 1,55% | 100,00 |
| 02.07.2026 | 14,91 | 14,91 | 14,82 | 14,84 | -0,80% | 100,00 |
| 01.07.2026 | 14,82 | 15,03 | 14,80 | 14,96 | 0,47% | 38,00 |
| 30.06.2026 | 14,90 | 15,18 | 14,85 | 14,89 | -3,34% | - |
| 29.06.2026 | 15,38 | 15,44 | 15,32 | 15,40 | 0,39% | 1.320,00 |
| 26.06.2026 | 15,22 | 15,48 | 15,06 | 15,34 | 1,62% | - |
| 25.06.2026 | 15,37 | 15,53 | 15,06 | 15,10 | -1,53% | 132,00 |
| 24.06.2026 | 15,95 | 16,16 | 15,28 | 15,33 | -2,45% | - |
| 23.06.2026 | 15,72 | 15,74 | 15,64 | 15,72 | -0,51% | 1,00 |
| 22.06.2026 | 15,78 | 15,81 | 15,78 | 15,80 | 0,13% | - |
| 19.06.2026 | 15,78 | 15,80 | 15,73 | 15,78 | -0,13% | - |
| 18.06.2026 | 15,56 | 15,87 | 15,54 | 15,80 | 0,48% | - |
| 17.06.2026 | 15,81 | 15,94 | 15,66 | 15,72 | 0,29% | 10,00 |
| 16.06.2026 | 15,66 | 15,70 | 15,57 | 15,68 | 0,26% | 1,00 |
| 15.06.2026 | 15,98 | 16,07 | 15,61 | 15,64 | -1,33% | 223,00 |
| 12.06.2026 | 15,74 | 15,91 | 15,70 | 15,85 | 0,06% | - |
| 11.06.2026 | 15,84 | 15,84 | 15,82 | 15,84 | 0,06% | - |
| 10.06.2026 | 15,90 | 15,90 | 15,75 | 15,83 | 1,22% | 1,00 |
| 09.06.2026 | 15,63 | 15,76 | 15,61 | 15,64 | -1,57% | 47,00 |
| 08.06.2026 | 15,86 | 15,99 | 15,86 | 15,89 | -0,19% | 11,00 |
| 05.06.2026 | 15,89 | 15,94 | 15,81 | 15,92 | 1,99% | 8,00 |
| 04.06.2026 | 15,53 | 15,61 | 15,52 | 15,61 | -2,01% | - |
| 02.06.2026 | 15,36 | 15,98 | 15,27 | 15,93 | 3,34% | 1,00 |
| 01.06.2026 | 15,74 | 15,74 | 15,41 | 15,41 | -2,25% | 419,00 |
| 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 |