16,498€
-0,87%
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 | 16,56 | 16,64 | 16,48 | 16,50 | -0,84% | - |
| 13.02.2026 | 16,64 | 16,73 | 16,58 | 16,64 | 1,23% | - |
| 12.02.2026 | 16,97 | 17,10 | 16,44 | 16,44 | -2,23% | - |
| 11.02.2026 | 16,50 | 16,84 | 16,09 | 16,82 | 2,25% | - |
| 10.02.2026 | 16,39 | 16,56 | 16,36 | 16,45 | -0,29% | - |
| 09.02.2026 | 16,56 | 16,59 | 16,49 | 16,49 | -0,14% | - |
| 06.02.2026 | 16,55 | 16,72 | 16,52 | 16,52 | -2,68% | - |
| 05.02.2026 | 16,95 | 16,98 | 16,95 | 16,97 | 0,64% | - |
| 04.02.2026 | 16,76 | 16,86 | 16,73 | 16,86 | 0,48% | - |
| 03.02.2026 | 16,54 | 16,78 | 16,45 | 16,78 | 2,85% | - |
| 02.02.2026 | 16,24 | 16,41 | 16,08 | 16,32 | 0,90% | - |
| 30.01.2026 | 16,21 | 16,22 | 16,13 | 16,17 | 0,87% | - |
| 29.01.2026 | 16,12 | 16,23 | 16,00 | 16,03 | -0,60% | - |
| 28.01.2026 | 16,12 | 16,25 | 16,12 | 16,13 | 0,02% | - |
| 27.01.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,58% | - |
| 26.01.2026 | 16,10 | 16,10 | 16,03 | 16,04 | -1,23% | - |
| 23.01.2026 | 16,34 | 16,39 | 16,12 | 16,24 | -2,80% | - |
| 22.01.2026 | 16,69 | 16,75 | 16,69 | 16,70 | 0,71% | - |
| 21.01.2026 | 16,51 | 16,64 | 16,44 | 16,59 | 0,68% | - |
| 20.01.2026 | 16,72 | 16,72 | 16,44 | 16,47 | -1,41% | - |
| 19.01.2026 | 16,91 | 16,91 | 16,70 | 16,71 | -0,52% | - |
| 16.01.2026 | 16,80 | 17,09 | 16,63 | 16,80 | 1,59% | - |
| 15.01.2026 | 16,56 | 16,85 | 16,52 | 16,53 | 2,27% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,15 | 16,17 | -2,02% | - |
| 13.01.2026 | 16,43 | 16,56 | 16,38 | 16,50 | -1,09% | - |
| 12.01.2026 | 16,72 | 16,72 | 16,51 | 16,68 | -0,19% | - |
| 09.01.2026 | 16,73 | 16,91 | 16,68 | 16,71 | 1,66% | - |
| 08.01.2026 | 15,98 | 16,44 | 15,98 | 16,44 | 1,26% | - |
| 07.01.2026 | 16,54 | 16,66 | 16,02 | 16,24 | -1,84% | - |
| 06.01.2026 | 16,57 | 16,64 | 16,38 | 16,54 | 0,43% | - |
| 05.01.2026 | 16,61 | 16,71 | 16,36 | 16,47 | 1,14% | - |
| 02.01.2026 | 16,77 | 16,77 | 15,89 | 16,29 | -2,96% | - |
| 30.12.2025 | 16,77 | 16,78 | 16,77 | 16,78 | 0,09% | - |
| 29.12.2025 | 16,92 | 17,00 | 16,70 | 16,77 | 0,12% | - |
| 23.12.2025 | 16,98 | 17,14 | 16,74 | 16,75 | -1,70% | - |
| 22.12.2025 | 17,18 | 17,19 | 16,99 | 17,04 | -0,39% | 58,00 |
| 19.12.2025 | 17,15 | 17,23 | 16,89 | 17,11 | -0,64% | - |
| 18.12.2025 | 17,29 | 17,43 | 17,20 | 17,22 | -0,52% | - |
| 17.12.2025 | 17,17 | 17,52 | 17,17 | 17,31 | 0,84% | - |
| 16.12.2025 | 17,50 | 17,58 | 17,15 | 17,16 | -1,79% | - |
| 15.12.2025 | 17,42 | 17,53 | 17,42 | 17,47 | -0,20% | - |
| 12.12.2025 | 17,45 | 17,60 | 17,40 | 17,51 | 0,44% | - |
| 11.12.2025 | 17,47 | 17,53 | 17,32 | 17,43 | 1,59% | - |
| 10.12.2025 | 17,18 | 17,20 | 16,97 | 17,16 | 0,47% | - |
| 09.12.2025 | 16,94 | 17,14 | 16,89 | 17,08 | 0,74% | - |
| 08.12.2025 | 17,05 | 17,08 | 16,92 | 16,95 | -0,31% | - |
| 05.12.2025 | 16,89 | 17,03 | 16,79 | 17,01 | 0,96% | - |
| 04.12.2025 | 16,87 | 17,21 | 16,75 | 16,84 | 0,48% | - |
| 03.12.2025 | 16,81 | 17,04 | 16,74 | 16,76 | -0,96% | - |
| 02.12.2025 | 16,74 | 16,93 | 16,68 | 16,93 | 1,74% | - |
| 01.12.2025 | 16,79 | 16,86 | 16,37 | 16,64 | -0,83% | - |
| 28.11.2025 | 16,82 | 16,88 | 16,67 | 16,78 | -0,04% | - |
| 27.11.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -1,13% | - |
| 26.11.2025 | 16,72 | 17,01 | 16,60 | 16,98 | 2,32% | - |
| 25.11.2025 | 16,25 | 16,63 | 16,08 | 16,59 | 2,38% | - |
| 24.11.2025 | 16,36 | 16,41 | 16,14 | 16,21 | -0,86% | - |
| 21.11.2025 | 15,98 | 16,35 | 15,87 | 16,35 | 2,96% | - |
| 20.11.2025 | 15,97 | 16,09 | 15,84 | 15,88 | -0,47% | - |
| 19.11.2025 | 15,98 | 15,98 | 15,94 | 15,95 | 0,58% | - |
| 18.11.2025 | 15,90 | 15,94 | 15,70 | 15,86 | -0,03% | - |
| 17.11.2025 | 15,92 | 16,30 | 15,86 | 15,86 | 0,08% | - |
| 14.11.2025 | 15,82 | 15,90 | 15,68 | 15,85 | 0,16% | - |
| 13.11.2025 | 15,89 | 15,95 | 15,74 | 15,83 | -0,49% | - |
| 12.11.2025 | 15,91 | 15,97 | 15,75 | 15,90 | 0,16% | - |
| 11.11.2025 | 15,67 | 15,95 | 15,60 | 15,88 | 0,76% | - |
| 10.11.2025 | 15,91 | 16,14 | 15,58 | 15,76 | -0,87% | - |
| 07.11.2025 | 15,72 | 15,95 | 15,64 | 15,90 | 0,76% | - |
| 06.11.2025 | 16,03 | 16,13 | 15,73 | 15,78 | -2,02% | - |
| 05.11.2025 | 16,10 | 16,26 | 16,10 | 16,10 | 0,91% | - |
| 04.11.2025 | 16,10 | 16,19 | 15,88 | 15,96 | -0,48% | - |
| 03.11.2025 | 15,94 | 16,17 | 15,83 | 16,03 | -0,20% | - |
| 31.10.2025 | 16,00 | 16,13 | 15,80 | 16,07 | 1,23% | - |
| 30.10.2025 | 16,15 | 16,22 | 15,77 | 15,87 | -1,26% | - |
| 29.10.2025 | 15,57 | 16,40 | 15,54 | 16,07 | 2,81% | 320,00 |
| 28.10.2025 | 15,77 | 16,10 | 15,53 | 15,63 | -0,81% | - |
| 27.10.2025 | 15,66 | 15,93 | 15,62 | 15,76 | -0,41% | - |
| 24.10.2025 | 15,83 | 16,01 | 15,66 | 15,83 | 0,44% | - |
| 23.10.2025 | 15,82 | 15,92 | 15,46 | 15,76 | -0,05% | - |
| 22.10.2025 | 15,60 | 15,93 | 15,58 | 15,76 | 2,30% | - |
| 21.10.2025 | 15,30 | 15,46 | 15,30 | 15,41 | 0,23% | - |
| 20.10.2025 | 15,28 | 15,41 | 15,15 | 15,37 | 0,52% | 5,00 |
| 17.10.2025 | 15,20 | 15,36 | 15,00 | 15,29 | -2,50% | - |
| 16.10.2025 | 15,85 | 15,96 | 15,69 | 15,69 | -1,95% | - |
| 15.10.2025 | 15,98 | 16,12 | 15,90 | 16,00 | 1,43% | - |
| 14.10.2025 | 15,93 | 15,93 | 15,63 | 15,77 | 0,03% | - |
| 13.10.2025 | 15,38 | 15,85 | 15,38 | 15,77 | 2,20% | - |
| 10.10.2025 | 15,54 | 15,79 | 15,33 | 15,43 | -1,03% | 200,00 |
| 09.10.2025 | 15,89 | 16,02 | 15,54 | 15,59 | -1,69% | - |
| 08.10.2025 | 15,75 | 15,95 | 15,67 | 15,86 | 0,08% | - |
| 07.10.2025 | 15,82 | 15,92 | 15,76 | 15,84 | -0,33% | - |
| 06.10.2025 | 16,03 | 16,18 | 15,87 | 15,90 | -1,03% | - |
| 03.10.2025 | 15,89 | 16,23 | 15,89 | 16,06 | 0,88% | - |
| 02.10.2025 | 15,79 | 15,96 | 15,76 | 15,92 | 0,68% | - |
| 01.10.2025 | 15,62 | 15,85 | 15,53 | 15,81 | 1,22% | - |
| 30.09.2025 | 16,07 | 16,07 | 15,49 | 15,62 | -2,34% | - |
| 29.09.2025 | 16,17 | 16,17 | 15,78 | 16,00 | 0,41% | - |
| 26.09.2025 | 16,04 | 16,05 | 15,88 | 15,93 | -0,44% | - |
| 25.09.2025 | 15,99 | 16,14 | 15,89 | 16,00 | -0,33% | - |
| 24.09.2025 | 15,98 | 16,20 | 15,94 | 16,06 | 0,03% | - |
| 23.09.2025 | 16,21 | 16,30 | 15,93 | 16,05 | -0,59% | - |