15,850€
0,49%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 16,52 | 16,69 | 16,12 | 16,15 | -2,08% | - |
| 19.09.2025 | 16,63 | 16,74 | 16,44 | 16,49 | -0,50% | - |
| 18.09.2025 | 16,38 | 16,62 | 16,26 | 16,57 | 1,08% | - |
| 17.09.2025 | 16,44 | 16,58 | 16,31 | 16,39 | 0,77% | - |
| 16.09.2025 | 16,50 | 16,66 | 16,27 | 16,27 | -1,86% | - |
| 15.09.2025 | 16,64 | 16,75 | 16,48 | 16,58 | -0,69% | - |
| 12.09.2025 | 16,83 | 16,93 | 16,56 | 16,69 | -1,05% | - |
| 11.09.2025 | 17,12 | 17,13 | 16,82 | 16,87 | -0,98% | - |
| 10.09.2025 | 17,11 | 17,14 | 16,90 | 17,04 | 0,18% | - |
| 09.09.2025 | 16,93 | 17,11 | 16,83 | 17,01 | 0,24% | - |
| 08.09.2025 | 17,13 | 17,16 | 16,85 | 16,97 | -0,98% | - |
| 05.09.2025 | 16,87 | 17,18 | 16,76 | 17,13 | 0,94% | - |
| 04.09.2025 | 16,66 | 17,02 | 16,63 | 16,97 | 1,88% | - |
| 03.09.2025 | 16,59 | 16,78 | 16,52 | 16,66 | 0,35% | - |
| 02.09.2025 | 16,72 | 16,76 | 16,44 | 16,60 | -0,70% | - |
| 01.09.2025 | 16,74 | 16,74 | 16,66 | 16,72 | 0,06% | - |
| 29.08.2025 | 16,61 | 16,73 | 16,57 | 16,71 | 0,65% | - |
| 28.08.2025 | 16,69 | 16,80 | 16,51 | 16,60 | -0,55% | - |
| 27.08.2025 | 16,68 | 16,88 | 16,61 | 16,70 | 0,15% | - |
| 26.08.2025 | 16,68 | 16,74 | 16,42 | 16,67 | 0,03% | - |
| 25.08.2025 | 16,67 | 16,69 | 16,52 | 16,67 | 0,08% | - |
| 22.08.2025 | 16,17 | 16,70 | 16,16 | 16,65 | 3,03% | - |
| 21.08.2025 | 16,29 | 16,32 | 16,11 | 16,16 | -0,74% | - |
| 20.08.2025 | 16,23 | 16,36 | 16,15 | 16,28 | 0,42% | - |
| 19.08.2025 | 15,98 | 16,28 | 15,96 | 16,22 | 1,41% | - |
| 18.08.2025 | 16,12 | 16,21 | 15,95 | 15,99 | -0,90% | - |
| 15.08.2025 | 16,36 | 16,50 | 16,07 | 16,14 | -1,42% | - |
| 14.08.2025 | 16,46 | 16,58 | 16,25 | 16,37 | -1,01% | - |
| 13.08.2025 | 16,26 | 16,55 | 16,24 | 16,54 | 1,68% | - |
| 12.08.2025 | 16,02 | 16,28 | 15,95 | 16,26 | 1,37% | - |
| 11.08.2025 | 16,25 | 16,32 | 15,96 | 16,04 | -1,14% | - |
| 08.08.2025 | 15,98 | 16,25 | 15,98 | 16,23 | 0,79% | - |
| 07.08.2025 | 15,99 | 16,23 | 15,98 | 16,10 | 0,61% | - |
| 06.08.2025 | 16,34 | 16,41 | 15,95 | 16,00 | -1,95% | - |
| 05.08.2025 | 16,34 | 16,44 | 16,17 | 16,32 | 0,05% | - |
| 04.08.2025 | 16,18 | 16,38 | 15,98 | 16,31 | 1,18% | - |
| 01.08.2025 | 16,18 | 16,26 | 15,89 | 16,12 | -0,28% | - |
| 31.07.2025 | 16,35 | 16,44 | 15,99 | 16,17 | -1,03% | - |
| 30.07.2025 | 16,78 | 16,92 | 16,32 | 16,34 | -2,62% | - |
| 29.07.2025 | 16,65 | 16,83 | 16,65 | 16,78 | 0,63% | - |
| 28.07.2025 | 16,70 | 16,94 | 16,65 | 16,67 | -0,24% | - |
| 25.07.2025 | 16,91 | 16,91 | 16,50 | 16,71 | 0,42% | - |
| 24.07.2025 | 16,66 | 16,88 | 16,47 | 16,64 | -0,12% | - |
| 23.07.2025 | 16,53 | 16,78 | 16,43 | 16,66 | 0,59% | - |
| 22.07.2025 | 16,41 | 16,67 | 16,39 | 16,56 | 0,78% | - |
| 21.07.2025 | 16,58 | 16,75 | 16,42 | 16,44 | -0,60% | - |
| 18.07.2025 | 16,78 | 16,88 | 16,44 | 16,54 | -1,61% | - |
| 17.07.2025 | 17,03 | 17,07 | 16,72 | 16,81 | -0,75% | - |
| 16.07.2025 | 17,02 | 17,22 | 16,69 | 16,93 | -0,24% | - |
| 15.07.2025 | 17,08 | 17,20 | 16,94 | 16,97 | -0,56% | - |
| 14.07.2025 | 17,21 | 17,21 | 16,95 | 17,07 | 0,26% | - |
| 11.07.2025 | 17,16 | 17,22 | 16,98 | 17,02 | -0,10% | - |
| 10.07.2025 | 16,89 | 17,08 | 16,80 | 17,04 | 0,93% | - |
| 09.07.2025 | 16,75 | 16,91 | 16,73 | 16,88 | 0,85% | - |
| 08.07.2025 | 16,82 | 16,93 | 16,47 | 16,74 | 0,86% | - |
| 07.07.2025 | 16,72 | 16,91 | 16,57 | 16,60 | -0,75% | - |
| 04.07.2025 | 16,87 | 16,87 | 16,72 | 16,72 | -0,86% | 18,00 |
| 03.07.2025 | 16,82 | 17,05 | 16,76 | 16,87 | 0,52% | - |
| 02.07.2025 | 16,59 | 16,81 | 16,59 | 16,78 | 1,11% | - |
| 01.07.2025 | 16,33 | 16,79 | 16,25 | 16,60 | 1,41% | - |
| 30.06.2025 | 16,50 | 16,57 | 16,21 | 16,37 | -2,81% | - |
| 27.06.2025 | 16,86 | 16,97 | 16,72 | 16,84 | -0,43% | - |
| 26.06.2025 | 16,80 | 16,95 | 16,73 | 16,91 | 0,55% | - |
| 25.06.2025 | 16,99 | 17,11 | 16,79 | 16,82 | -1,03% | - |
| 24.06.2025 | 16,91 | 17,20 | 16,91 | 16,99 | 0,76% | - |
| 23.06.2025 | 16,78 | 16,93 | 16,60 | 16,87 | 0,72% | - |
| 20.06.2025 | 16,65 | 16,91 | 16,47 | 16,75 | 0,59% | - |
| 19.06.2025 | 16,83 | 16,83 | 16,65 | 16,65 | -1,20% | - |
| 18.06.2025 | 16,55 | 16,95 | 16,51 | 16,85 | 1,72% | - |
| 17.06.2025 | 16,64 | 16,74 | 16,44 | 16,57 | -0,33% | 200,00 |
| 16.06.2025 | 16,79 | 16,80 | 16,55 | 16,62 | 0,44% | - |
| 13.06.2025 | 16,83 | 16,91 | 16,53 | 16,55 | -1,68% | - |
| 12.06.2025 | 16,86 | 16,97 | 16,44 | 16,83 | -0,78% | - |
| 11.06.2025 | 17,00 | 17,08 | 16,93 | 16,96 | -0,26% | - |
| 10.06.2025 | 16,84 | 17,11 | 16,73 | 17,01 | 1,22% | - |
| 09.06.2025 | 16,63 | 16,95 | 16,52 | 16,80 | 0,86% | 100,00 |
| 06.06.2025 | 16,51 | 16,75 | 16,45 | 16,66 | 1,34% | - |
| 05.06.2025 | 16,42 | 16,54 | 16,29 | 16,44 | 0,00% | 3,00 |
| 04.06.2025 | 16,52 | 16,71 | 16,35 | 16,44 | -0,60% | - |
| 03.06.2025 | 16,21 | 16,61 | 16,14 | 16,54 | 2,07% | - |
| 02.06.2025 | 16,65 | 16,65 | 16,20 | 16,21 | -2,51% | 62,00 |
| 30.05.2025 | 16,77 | 16,91 | 16,60 | 16,62 | -1,00% | 2,00 |
| 29.05.2025 | 16,69 | 17,00 | 16,57 | 16,79 | 0,54% | - |