17,220€
-0,35%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,28 | 17,37 | 17,09 | 17,22 | -0,35% | - |
| 16.10.2024 | 16,84 | 17,29 | 16,82 | 17,28 | 2,58% | 35,00 |
| 15.10.2024 | 16,53 | 16,92 | 16,46 | 16,85 | 2,84% | - |
| 14.10.2024 | 16,22 | 16,58 | 16,18 | 16,38 | 1,13% | 50,00 |
| 11.10.2024 | 16,17 | 16,27 | 16,07 | 16,20 | 0,05% | - |
| 10.10.2024 | 16,20 | 16,30 | 16,08 | 16,19 | 0,00% | - |
| 09.10.2024 | 16,27 | 16,36 | 16,12 | 16,19 | -0,61% | 53,00 |
| 08.10.2024 | 16,34 | 16,37 | 16,14 | 16,29 | -0,32% | - |
| 07.10.2024 | 16,52 | 16,63 | 16,22 | 16,34 | -1,10% | - |
| 04.10.2024 | 16,54 | 16,83 | 16,38 | 16,53 | -0,06% | - |
| 03.10.2024 | 16,54 | 16,58 | 16,37 | 16,54 | 0,15% | - |
| 02.10.2024 | 16,63 | 16,73 | 16,49 | 16,51 | -0,86% | - |
| 01.10.2024 | 17,07 | 17,19 | 16,60 | 16,65 | -2,73% | 175,00 |
| 30.09.2024 | 17,49 | 17,49 | 16,94 | 17,12 | -2,46% | - |
| 27.09.2024 | 17,60 | 17,80 | 17,48 | 17,55 | -0,10% | - |
| 26.09.2024 | 17,70 | 17,71 | 17,54 | 17,57 | -0,72% | - |
| 25.09.2024 | 17,90 | 17,94 | 17,57 | 17,70 | -1,15% | 60,00 |
| 24.09.2024 | 17,95 | 18,05 | 17,85 | 17,90 | -0,26% | - |
| 23.09.2024 | 17,75 | 18,02 | 17,75 | 17,95 | 0,48% | - |
| 20.09.2024 | 18,12 | 18,40 | 17,77 | 17,87 | -1,35% | - |
| 19.09.2024 | 17,75 | 18,25 | 17,65 | 18,11 | 2,43% | - |
| 18.09.2024 | 17,50 | 17,81 | 17,44 | 17,68 | 1,03% | - |
| 17.09.2024 | 17,37 | 17,66 | 17,27 | 17,50 | 0,76% | - |
| 16.09.2024 | 17,35 | 17,50 | 17,16 | 17,37 | 0,14% | - |
| 13.09.2024 | 16,95 | 17,35 | 16,95 | 17,34 | 2,07% | - |
| 12.09.2024 | 16,74 | 17,01 | 16,64 | 16,99 | 1,49% | - |
| 11.09.2024 | 16,72 | 16,78 | 16,42 | 16,74 | 0,12% | - |
| 10.09.2024 | 16,47 | 16,74 | 16,43 | 16,72 | 1,55% | - |
| 09.09.2024 | 16,53 | 16,69 | 16,32 | 16,47 | -0,23% | 80,00 |
| 06.09.2024 | 16,52 | 16,59 | 16,30 | 16,50 | -0,11% | - |
| 05.09.2024 | 16,25 | 16,62 | 16,20 | 16,52 | 1,47% | - |
| 04.09.2024 | 16,63 | 16,66 | 16,26 | 16,28 | -2,16% | - |
| 03.09.2024 | 16,73 | 16,73 | 16,45 | 16,64 | -0,54% | - |
| 02.09.2024 | 16,69 | 16,73 | 16,66 | 16,73 | -0,34% | 11,00 |
| 30.08.2024 | 16,56 | 16,79 | 16,54 | 16,79 | 1,37% | - |
| 29.08.2024 | 16,26 | 16,63 | 16,24 | 16,56 | 1,83% | - |
| 28.08.2024 | 16,30 | 16,46 | 16,20 | 16,26 | -0,29% | - |
| 27.08.2024 | 16,36 | 16,38 | 16,18 | 16,31 | -0,49% | 70,00 |
| 26.08.2024 | 16,11 | 16,45 | 16,11 | 16,39 | 1,74% | - |
| 23.08.2024 | 15,87 | 16,16 | 15,87 | 16,11 | 1,45% | - |
| 22.08.2024 | 16,01 | 16,08 | 15,87 | 15,88 | -0,81% | - |
| 21.08.2024 | 15,98 | 16,11 | 15,87 | 16,01 | 0,19% | - |
| 20.08.2024 | 16,07 | 16,13 | 15,92 | 15,98 | -0,54% | - |
| 19.08.2024 | 16,00 | 16,16 | 15,90 | 16,07 | 0,61% | - |
| 16.08.2024 | 16,08 | 16,14 | 15,95 | 15,97 | -0,67% | - |
| 15.08.2024 | 15,83 | 16,34 | 15,83 | 16,08 | 1,56% | - |
| 14.08.2024 | 15,83 | 15,91 | 15,66 | 15,83 | -0,02% | - |
| 13.08.2024 | 15,67 | 15,83 | 15,63 | 15,83 | 1,05% | - |
| 12.08.2024 | 16,03 | 16,18 | 15,57 | 15,67 | -2,26% | - |
| 09.08.2024 | 16,07 | 16,30 | 15,97 | 16,03 | -0,19% | - |
| 08.08.2024 | 15,92 | 16,24 | 15,82 | 16,06 | 0,69% | - |
| 07.08.2024 | 15,72 | 16,31 | 15,72 | 15,95 | 1,53% | - |
| 06.08.2024 | 15,70 | 16,04 | 15,58 | 15,71 | 0,13% | - |
| 05.08.2024 | 15,87 | 15,91 | 14,86 | 15,69 | -1,92% | - |
| 02.08.2024 | 16,28 | 16,29 | 15,69 | 16,00 | -1,72% | - |
| 01.08.2024 | 16,54 | 16,75 | 16,12 | 16,28 | -1,60% | - |
| 31.07.2024 | 16,62 | 16,76 | 16,48 | 16,54 | -0,35% | 50,00 |
| 30.07.2024 | 16,59 | 16,74 | 16,47 | 16,60 | 0,02% | - |
| 29.07.2024 | 16,20 | 16,78 | 16,20 | 16,60 | 2,45% | - |
| 26.07.2024 | 15,99 | 16,22 | 15,87 | 16,20 | 1,11% | 577,00 |
| 25.07.2024 | 16,06 | 16,42 | 15,71 | 16,02 | -0,22% | - |
| 24.07.2024 | 18,09 | 18,27 | 15,85 | 16,06 | -11,33% | 421,00 |
| 23.07.2024 | 18,02 | 18,34 | 17,94 | 18,11 | 0,44% | - |
| 22.07.2024 | 18,10 | 18,24 | 17,90 | 18,03 | -0,40% | - |
| 19.07.2024 | 17,76 | 18,21 | 17,68 | 18,10 | 1,93% | - |
| 18.07.2024 | 18,09 | 18,31 | 17,73 | 17,76 | -1,74% | - |
| 17.07.2024 | 17,86 | 18,11 | 17,59 | 18,08 | 1,19% | 832,00 |
| 16.07.2024 | 17,45 | 17,90 | 17,39 | 17,86 | 2,60% | - |
| 15.07.2024 | 17,29 | 17,54 | 17,08 | 17,41 | 0,52% | - |
| 12.07.2024 | 16,91 | 17,70 | 16,91 | 17,32 | -0,74% | - |
| 11.07.2024 | 16,87 | 17,54 | 16,78 | 17,45 | 3,32% | - |
| 10.07.2024 | 16,78 | 17,05 | 16,58 | 16,89 | 0,78% | - |
| 09.07.2024 | 16,40 | 16,78 | 16,22 | 16,76 | 2,24% | - |
| 08.07.2024 | 15,94 | 16,43 | 15,89 | 16,39 | 2,97% | - |
| 05.07.2024 | 15,97 | 16,04 | 15,83 | 15,92 | -0,31% | - |
| 04.07.2024 | 15,98 | 16,03 | 15,97 | 15,97 | -0,08% | - |
| 03.07.2024 | 16,15 | 16,16 | 15,85 | 15,98 | -0,54% | - |
| 02.07.2024 | 16,00 | 16,22 | 15,89 | 16,07 | 0,69% | 85,00 |
| 01.07.2024 | 16,33 | 16,78 | 15,81 | 15,96 | -1,91% | - |
| 28.06.2024 | 16,71 | 16,84 | 16,08 | 16,27 | -2,52% | - |
| 27.06.2024 | 17,02 | 17,09 | 16,61 | 16,69 | -1,74% | 25,00 |
| 26.06.2024 | 16,79 | 17,04 | 16,55 | 16,99 | 1,34% | - |
| 25.06.2024 | 16,91 | 17,03 | 16,49 | 16,76 | -0,83% | - |
| 24.06.2024 | 16,86 | 17,26 | 16,81 | 16,90 | 0,28% | - |
| 21.06.2024 | 16,73 | 16,92 | 16,73 | 16,85 | 0,43% | - |
| 20.06.2024 | 16,55 | 16,92 | 16,45 | 16,78 | 0,78% | - |
| 19.06.2024 | 16,67 | 17,10 | 16,65 | 16,65 | -0,52% | - |
| 18.06.2024 | 16,74 | 16,94 | 16,67 | 16,74 | 0,40% | - |
| 17.06.2024 | 16,44 | 16,73 | 16,21 | 16,67 | 2,33% | - |
| 14.06.2024 | 16,46 | 16,46 | 16,21 | 16,29 | -0,12% | - |
| 13.06.2024 | 16,01 | 16,45 | 15,84 | 16,31 | 1,94% | 100,00 |
| 12.06.2024 | 15,54 | 16,09 | 15,54 | 16,00 | 2,56% | - |
| 11.06.2024 | 15,80 | 16,35 | 15,54 | 15,60 | -1,27% | - |
| 10.06.2024 | 15,93 | 16,15 | 15,73 | 15,80 | -0,69% | 380,00 |
| 07.06.2024 | 15,79 | 15,95 | 15,62 | 15,91 | 0,89% | - |
| 06.06.2024 | 16,12 | 16,12 | 15,71 | 15,77 | -2,23% | - |
| 05.06.2024 | 15,88 | 16,17 | 15,61 | 16,13 | 1,53% | 120,00 |
| 04.06.2024 | 16,28 | 16,28 | 15,88 | 15,89 | -1,38% | 650,00 |
| 03.06.2024 | 16,12 | 16,26 | 15,98 | 16,11 | 0,25% | - |
| 31.05.2024 | 15,79 | 16,08 | 15,72 | 16,07 | 1,84% | 411,00 |