12,810€
-2,73%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,01 | 13,20 | 13,01 | 13,20 | 0,19% | - |
| 30.07.2026 | 14,30 | 14,41 | 12,95 | 13,17 | -8,38% | 200,00 |
| 29.07.2026 | 14,72 | 14,72 | 14,34 | 14,38 | -1,94% | - |
| 28.07.2026 | 14,63 | 14,82 | 14,53 | 14,66 | 0,17% | - |
| 27.07.2026 | 14,69 | 14,90 | 14,59 | 14,64 | -0,78% | - |
| 24.07.2026 | 14,50 | 14,78 | 14,44 | 14,75 | 1,83% | - |
| 23.07.2026 | 14,63 | 14,71 | 14,43 | 14,49 | -1,06% | 195,00 |
| 22.07.2026 | 14,71 | 14,83 | 14,58 | 14,64 | -0,75% | - |
| 21.07.2026 | 14,69 | 14,79 | 14,56 | 14,75 | 0,96% | - |
| 20.07.2026 | 15,03 | 15,03 | 14,57 | 14,61 | -1,52% | - |
| 17.07.2026 | 15,09 | 15,17 | 14,72 | 14,84 | -2,11% | - |
| 16.07.2026 | 14,95 | 15,19 | 14,90 | 15,16 | 1,37% | - |
| 15.07.2026 | 14,98 | 15,13 | 14,84 | 14,95 | -0,66% | - |
| 14.07.2026 | 14,78 | 15,10 | 14,64 | 15,05 | 1,90% | - |
| 13.07.2026 | 14,95 | 15,01 | 14,68 | 14,77 | -1,17% | - |
| 10.07.2026 | 14,89 | 14,98 | 14,75 | 14,95 | 1,12% | 200,00 |
| 09.07.2026 | 14,95 | 15,07 | 14,74 | 14,78 | -1,57% | - |
| 08.07.2026 | 15,07 | 15,08 | 14,87 | 15,02 | -0,79% | - |
| 07.07.2026 | 15,26 | 15,43 | 15,10 | 15,14 | -0,16% | - |
| 06.07.2026 | 15,04 | 15,23 | 15,04 | 15,16 | 1,10% | - |
| 03.07.2026 | 15,10 | 15,11 | 14,99 | 15,00 | 0,27% | - |
| 02.07.2026 | 15,03 | 15,03 | 14,81 | 14,96 | -0,13% | - |
| 01.07.2026 | 14,82 | 15,03 | 14,80 | 14,98 | 0,98% | - |
| 30.06.2026 | 14,93 | 15,11 | 14,80 | 14,83 | -3,83% | - |
| 29.06.2026 | 15,31 | 15,44 | 15,31 | 15,42 | 0,03% | - |
| 26.06.2026 | 15,30 | 15,48 | 15,04 | 15,42 | 1,51% | - |
| 25.06.2026 | 15,45 | 15,54 | 15,15 | 15,19 | -0,95% | - |
| 24.06.2026 | 15,80 | 16,25 | 15,33 | 15,33 | -2,45% | 65,00 |
| 23.06.2026 | 15,88 | 15,88 | 15,72 | 15,72 | -0,25% | - |
| 22.06.2026 | 15,74 | 15,76 | 15,74 | 15,76 | -0,13% | - |
| 19.06.2026 | 15,61 | 15,80 | 15,61 | 15,78 | -0,32% | - |
| 18.06.2026 | 15,65 | 15,88 | 15,54 | 15,83 | 0,13% | - |
| 17.06.2026 | 15,81 | 15,81 | 15,80 | 15,81 | -0,50% | - |
| 16.06.2026 | 15,63 | 15,98 | 15,56 | 15,89 | -0,50% | - |
| 15.06.2026 | 15,84 | 15,97 | 15,84 | 15,97 | 0,88% | - |
| 12.06.2026 | 15,70 | 15,96 | 15,70 | 15,83 | -0,09% | - |
| 11.06.2026 | 15,84 | 15,85 | 15,84 | 15,84 | -0,53% | - |
| 10.06.2026 | 15,93 | 15,96 | 15,75 | 15,93 | 0,50% | - |
| 09.06.2026 | 15,63 | 16,00 | 15,61 | 15,85 | 0,00% | - |
| 08.06.2026 | 15,89 | 15,98 | 15,82 | 15,85 | 0,03% | - |
| 05.06.2026 | 15,89 | 15,98 | 15,79 | 15,84 | 2,09% | - |
| 04.06.2026 | 15,64 | 15,64 | 15,51 | 15,52 | -1,46% | - |
| 03.06.2026 | 15,60 | 15,75 | 15,60 | 15,75 | -1,13% | - |
| 02.06.2026 | 15,43 | 15,98 | 15,35 | 15,93 | 2,48% | - |
| 01.06.2026 | 15,68 | 15,74 | 15,44 | 15,54 | -1,43% | - |
| 29.05.2026 | 15,69 | 15,77 | 15,67 | 15,77 | -1,65% | - |
| 28.05.2026 | 15,98 | 16,03 | 15,97 | 16,03 | 2,20% | - |
| 27.05.2026 | 15,68 | 15,80 | 15,68 | 15,69 | 0,51% | - |
| 26.05.2026 | 15,57 | 15,62 | 15,42 | 15,61 | 0,39% | - |
| 25.05.2026 | 15,49 | 15,55 | 15,49 | 15,55 | 0,16% | - |
| 22.05.2026 | 15,48 | 15,74 | 15,45 | 15,52 | 0,55% | - |
| 21.05.2026 | 15,45 | 15,45 | 15,43 | 15,44 | 0,19% | - |
| 20.05.2026 | 15,42 | 15,42 | 15,32 | 15,41 | -0,16% | - |
| 19.05.2026 | 15,65 | 15,75 | 15,43 | 15,43 | -2,37% | - |
| 18.05.2026 | 15,54 | 15,82 | 15,40 | 15,81 | 0,19% | 320,00 |
| 15.05.2026 | 15,79 | 15,82 | 15,77 | 15,78 | -0,69% | - |
| 14.05.2026 | 15,73 | 15,99 | 15,73 | 15,89 | 1,63% | - |
| 13.05.2026 | 15,64 | 15,64 | 15,62 | 15,63 | 0,58% | - |
| 12.05.2026 | 15,82 | 15,82 | 15,54 | 15,54 | -4,37% | - |
| 11.05.2026 | 16,29 | 16,29 | 16,24 | 16,25 | -0,34% | - |
| 08.05.2026 | 16,36 | 16,36 | 16,30 | 16,31 | -0,79% | - |
| 07.05.2026 | 16,45 | 16,47 | 16,41 | 16,44 | 0,67% | - |
| 06.05.2026 | 16,40 | 16,40 | 16,31 | 16,33 | 0,62% | - |
| 05.05.2026 | 16,24 | 16,24 | 16,22 | 16,23 | 0,00% | - |
| 04.05.2026 | 16,19 | 16,29 | 16,19 | 16,23 | -0,76% | - |
| 30.04.2026 | 16,34 | 16,62 | 16,20 | 16,35 | -0,55% | - |
| 29.04.2026 | 17,08 | 17,14 | 16,05 | 16,44 | -5,11% | - |
| 28.04.2026 | 17,17 | 17,35 | 17,09 | 17,33 | 1,17% | - |
| 27.04.2026 | 17,13 | 17,24 | 16,90 | 17,13 | 0,65% | - |
| 24.04.2026 | 17,17 | 17,17 | 16,99 | 17,02 | 0,03% | - |
| 23.04.2026 | 17,11 | 17,16 | 16,93 | 17,01 | -0,79% | - |
| 22.04.2026 | 17,12 | 17,16 | 17,06 | 17,15 | 0,56% | - |
| 21.04.2026 | 17,02 | 17,07 | 17,02 | 17,05 | 0,41% | - |
| 20.04.2026 | 17,19 | 17,29 | 16,87 | 16,98 | 0,86% | - |
| 17.04.2026 | 16,97 | 16,97 | 16,79 | 16,84 | -1,38% | - |
| 16.04.2026 | 17,05 | 17,51 | 16,98 | 17,07 | 1,04% | 170,00 |
| 15.04.2026 | 16,93 | 16,95 | 16,90 | 16,90 | 0,84% | - |
| 14.04.2026 | 16,82 | 16,83 | 16,74 | 16,76 | 0,48% | - |
| 13.04.2026 | 16,72 | 16,72 | 16,65 | 16,68 | 0,24% | - |
| 10.04.2026 | 16,67 | 16,70 | 16,59 | 16,64 | 0,60% | - |
| 09.04.2026 | 16,52 | 16,56 | 16,52 | 16,54 | 2,04% | - |
| 08.04.2026 | 16,02 | 16,21 | 16,02 | 16,21 | 1,82% | - |
| 07.04.2026 | 16,19 | 16,19 | 15,86 | 15,92 | -1,07% | - |
| 02.04.2026 | 16,19 | 16,27 | 16,06 | 16,09 | -1,50% | - |
| 01.04.2026 | 16,57 | 16,65 | 16,22 | 16,33 | -1,24% | - |
| 31.03.2026 | 16,53 | 16,54 | 16,53 | 16,54 | 0,82% | - |
| 30.03.2026 | 16,38 | 16,41 | 16,38 | 16,40 | -1,65% | - |
| 27.03.2026 | 16,56 | 16,70 | 16,56 | 16,68 | 0,03% | - |
| 26.03.2026 | 16,36 | 16,76 | 16,25 | 16,67 | 1,99% | - |
| 25.03.2026 | 15,99 | 16,52 | 15,99 | 16,35 | 1,08% | - |
| 24.03.2026 | 16,16 | 16,18 | 16,11 | 16,17 | 1,51% | - |
| 23.03.2026 | 15,74 | 16,16 | 15,61 | 15,93 | 0,66% | - |
| 20.03.2026 | 16,45 | 16,53 | 15,82 | 15,83 | -2,99% | - |
| 19.03.2026 | 16,52 | 16,54 | 16,19 | 16,32 | -1,86% | - |
| 18.03.2026 | 16,57 | 16,68 | 16,51 | 16,63 | 1,76% | - |
| 17.03.2026 | 16,35 | 16,35 | 16,32 | 16,34 | -0,52% | - |
| 16.03.2026 | 16,26 | 16,52 | 16,19 | 16,42 | 1,26% | 1,00 |
| 13.03.2026 | 16,15 | 16,39 | 16,11 | 16,22 | -0,32% | - |
| 12.03.2026 | 16,37 | 16,37 | 16,25 | 16,27 | -0,25% | - |
| 11.03.2026 | 16,50 | 16,52 | 16,28 | 16,31 | -0,79% | - |