16,870€
-0,35%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,93 | 16,98 | 16,76 | 16,84 | -0,53% | - |
| 08.05.2025 | 16,66 | 17,10 | 16,60 | 16,93 | 1,94% | - |
| 07.05.2025 | 16,56 | 16,72 | 16,42 | 16,61 | 1,08% | - |
| 06.05.2025 | 16,71 | 16,81 | 16,34 | 16,43 | -1,85% | - |
| 05.05.2025 | 16,96 | 16,96 | 16,67 | 16,74 | -0,79% | - |
| 02.05.2025 | 16,86 | 17,03 | 16,60 | 16,87 | 0,15% | - |
| 30.04.2025 | 16,65 | 16,92 | 16,17 | 16,85 | 1,17% | - |
| 29.04.2025 | 16,81 | 16,81 | 16,44 | 16,65 | -0,12% | - |
| 28.04.2025 | 16,48 | 16,83 | 16,38 | 16,67 | 1,14% | - |
| 25.04.2025 | 16,41 | 16,57 | 16,20 | 16,49 | 0,50% | - |
| 24.04.2025 | 16,63 | 16,70 | 16,37 | 16,40 | -1,32% | - |
| 23.04.2025 | 16,66 | 17,10 | 16,43 | 16,62 | 1,14% | - |
| 22.04.2025 | 16,14 | 16,45 | 15,74 | 16,44 | 2,03% | - |
| 17.04.2025 | 15,88 | 16,24 | 15,70 | 16,11 | 1,27% | - |
| 16.04.2025 | 16,10 | 16,24 | 15,75 | 15,91 | -2,20% | - |
| 15.04.2025 | 15,95 | 16,38 | 15,89 | 16,26 | 1,91% | - |
| 14.04.2025 | 15,32 | 16,06 | 15,16 | 15,96 | 3,45% | - |
| 11.04.2025 | 15,54 | 15,62 | 14,75 | 15,43 | -0,82% | - |
| 10.04.2025 | 16,64 | 16,90 | 15,14 | 15,55 | -7,40% | 1.000,00 |
| 09.04.2025 | 15,27 | 16,86 | 14,94 | 16,80 | 7,20% | - |
| 08.04.2025 | 16,49 | 16,88 | 15,58 | 15,67 | -3,69% | 3,00 |
| 07.04.2025 | 16,75 | 17,19 | 15,62 | 16,27 | -3,08% | 25,00 |
| 04.04.2025 | 17,98 | 17,98 | 16,47 | 16,79 | -4,14% | - |
| 03.04.2025 | 18,30 | 18,30 | 17,15 | 17,51 | -4,59% | - |
| 02.04.2025 | 18,42 | 18,50 | 18,22 | 18,35 | -0,49% | - |
| 01.04.2025 | 18,46 | 18,71 | 18,33 | 18,44 | -0,31% | - |
| 31.03.2025 | 17,89 | 18,53 | 17,79 | 18,50 | 0,82% | - |
| 28.03.2025 | 18,82 | 18,98 | 18,25 | 18,35 | -2,34% | - |
| 27.03.2025 | 18,86 | 18,97 | 18,60 | 18,79 | -0,31% | - |
| 26.03.2025 | 18,99 | 18,99 | 18,63 | 18,85 | -0,17% | - |
| 25.03.2025 | 19,21 | 19,29 | 18,71 | 18,88 | -1,11% | - |
| 24.03.2025 | 19,25 | 19,34 | 19,05 | 19,09 | -0,39% | - |
| 21.03.2025 | 19,40 | 19,62 | 19,03 | 19,17 | -1,30% | - |
| 20.03.2025 | 19,42 | 19,60 | 19,28 | 19,42 | 0,41% | - |
| 19.03.2025 | 19,11 | 19,43 | 18,98 | 19,34 | 1,46% | - |
| 18.03.2025 | 19,13 | 19,19 | 18,99 | 19,06 | -0,35% | - |
| 17.03.2025 | 18,87 | 19,14 | 18,80 | 19,13 | 1,00% | - |
| 14.03.2025 | 18,38 | 18,98 | 18,38 | 18,94 | 3,06% | - |
| 13.03.2025 | 18,68 | 19,13 | 18,29 | 18,38 | -1,62% | - |
| 12.03.2025 | 18,75 | 18,82 | 18,44 | 18,68 | 0,88% | - |
| 11.03.2025 | 18,75 | 18,86 | 18,34 | 18,52 | -1,23% | - |
| 10.03.2025 | 18,88 | 19,19 | 18,59 | 18,75 | -0,52% | - |
| 07.03.2025 | 18,42 | 18,97 | 18,20 | 18,85 | 2,32% | - |
| 06.03.2025 | 18,57 | 18,60 | 18,24 | 18,42 | -0,85% | - |
| 05.03.2025 | 18,91 | 19,00 | 18,45 | 18,58 | -2,08% | - |
| 04.03.2025 | 19,26 | 19,26 | 18,86 | 18,97 | -1,60% | - |
| 03.03.2025 | 19,97 | 20,01 | 19,23 | 19,28 | -3,67% | - |
| 28.02.2025 | 19,50 | 20,09 | 19,50 | 20,01 | 1,86% | - |
| 27.02.2025 | 19,60 | 19,92 | 19,60 | 19,65 | 0,18% | - |
| 26.02.2025 | 19,36 | 19,67 | 19,36 | 19,61 | 1,19% | - |
| 25.02.2025 | 19,52 | 19,52 | 18,92 | 19,38 | -0,74% | - |
| 24.02.2025 | 19,29 | 19,73 | 19,21 | 19,53 | 0,84% | - |
| 21.02.2025 | 19,66 | 19,88 | 19,14 | 19,37 | -1,06% | - |
| 20.02.2025 | 19,81 | 20,18 | 19,56 | 19,57 | -1,27% | 250,00 |
| 19.02.2025 | 19,65 | 19,88 | 19,49 | 19,83 | 1,01% | - |
| 18.02.2025 | 19,23 | 19,79 | 19,23 | 19,63 | 0,93% | 28,00 |
| 17.02.2025 | 19,33 | 19,46 | 19,33 | 19,45 | 0,28% | - |
| 14.02.2025 | 19,00 | 19,41 | 18,81 | 19,39 | 2,24% | - |
| 13.02.2025 | 18,21 | 19,15 | 18,21 | 18,97 | 2,53% | - |
| 12.02.2025 | 18,27 | 18,94 | 17,99 | 18,50 | 1,36% | 27,00 |
| 11.02.2025 | 18,17 | 18,28 | 17,92 | 18,25 | 1,18% | - |
| 10.02.2025 | 17,91 | 18,20 | 17,84 | 18,04 | -0,18% | 100,00 |
| 07.02.2025 | 18,22 | 18,31 | 17,87 | 18,07 | -0,47% | - |
| 06.02.2025 | 17,88 | 18,20 | 17,81 | 18,16 | 1,52% | - |
| 05.02.2025 | 17,81 | 17,93 | 17,61 | 17,89 | 0,44% | - |
| 04.02.2025 | 17,55 | 17,85 | 17,22 | 17,81 | 2,21% | - |
| 03.02.2025 | 17,21 | 17,52 | 17,13 | 17,42 | 0,43% | - |
| 31.01.2025 | 17,35 | 17,56 | 17,20 | 17,35 | 0,09% | - |
| 30.01.2025 | 17,01 | 17,51 | 16,97 | 17,33 | 1,76% | - |
| 29.01.2025 | 17,29 | 17,47 | 16,93 | 17,03 | -0,87% | - |
| 28.01.2025 | 17,22 | 17,55 | 17,17 | 17,18 | -0,95% | - |
| 27.01.2025 | 16,93 | 17,36 | 16,75 | 17,35 | 2,42% | - |
| 24.01.2025 | 16,99 | 17,02 | 16,74 | 16,94 | 0,34% | - |
| 23.01.2025 | 17,02 | 17,25 | 16,84 | 16,88 | -0,78% | - |
| 22.01.2025 | 17,56 | 17,58 | 16,96 | 17,01 | -2,97% | - |
| 21.01.2025 | 17,76 | 17,91 | 17,35 | 17,53 | -1,27% | - |
| 20.01.2025 | 17,88 | 17,90 | 17,74 | 17,76 | -1,02% | - |
| 17.01.2025 | 17,78 | 18,07 | 17,78 | 17,94 | 0,96% | - |
| 16.01.2025 | 17,65 | 17,81 | 17,52 | 17,77 | 0,79% | - |
| 15.01.2025 | 17,39 | 17,92 | 17,29 | 17,63 | 1,21% | - |
| 14.01.2025 | 16,89 | 17,48 | 16,89 | 17,42 | 2,20% | - |
| 13.01.2025 | 16,85 | 17,09 | 16,45 | 17,05 | 1,55% | - |
| 10.01.2025 | 17,01 | 17,17 | 16,30 | 16,79 | -1,35% | - |
| 09.01.2025 | 17,10 | 17,14 | 16,99 | 17,02 | 0,10% | - |
| 08.01.2025 | 17,24 | 17,26 | 16,94 | 17,00 | -0,69% | - |
| 07.01.2025 | 17,24 | 17,35 | 17,04 | 17,12 | -0,55% | - |
| 06.01.2025 | 17,46 | 17,57 | 17,19 | 17,21 | -1,60% | - |
| 03.01.2025 | 17,32 | 17,52 | 17,27 | 17,49 | 1,14% | - |
| 02.01.2025 | 17,19 | 17,34 | 16,56 | 17,29 | 1,13% | - |
| 30.12.2024 | 17,28 | 17,28 | 17,07 | 17,10 | -0,47% | 80,00 |
| 27.12.2024 | 17,35 | 17,45 | 17,14 | 17,18 | -0,98% | - |
| 23.12.2024 | 17,39 | 17,53 | 17,20 | 17,35 | -0,20% | - |
| 20.12.2024 | 17,26 | 17,47 | 16,89 | 17,39 | 0,71% | - |
| 19.12.2024 | 17,27 | 17,50 | 17,10 | 17,26 | -0,03% | - |
| 18.12.2024 | 17,82 | 17,99 | 17,13 | 17,27 | -3,45% | - |
| 17.12.2024 | 18,32 | 18,34 | 17,66 | 17,89 | -2,37% | 52,00 |
| 16.12.2024 | 18,26 | 18,42 | 18,19 | 18,32 | 0,34% | - |
| 13.12.2024 | 18,38 | 18,47 | 18,18 | 18,26 | -0,94% | - |
| 12.12.2024 | 18,31 | 18,45 | 18,05 | 18,43 | 0,64% | - |
| 11.12.2024 | 18,20 | 18,53 | 18,09 | 18,31 | 0,62% | - |