9,780€
-0,56%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 9,88 | 9,92 | 9,72 | 9,72 | -1,22% | - |
| 09.10.2026 | 9,94 | 10,09 | 9,80 | 9,84 | -1,30% | - |
| 08.10.2026 | 9,88 | 10,00 | 9,88 | 9,97 | -0,70% | - |
| 07.10.2026 | 9,88 | 10,06 | 9,88 | 10,04 | 2,24% | - |
| 06.10.2026 | 9,82 | 10,03 | 9,70 | 9,82 | 1,66% | - |
| 05.10.2026 | 9,71 | 9,86 | 9,64 | 9,66 | -1,68% | - |
| 02.10.2026 | 10,05 | 10,20 | 9,73 | 9,82 | -1,65% | 11,00 |
| 01.10.2026 | 10,13 | 10,21 | 9,88 | 9,99 | -3,20% | 5,00 |
| 30.09.2026 | 10,49 | 10,66 | 10,29 | 10,32 | -5,89% | - |
| 29.09.2026 | 10,91 | 11,00 | 10,91 | 10,96 | 0,50% | - |
| 28.09.2026 | 10,97 | 11,07 | 10,76 | 10,91 | -0,50% | - |
| 25.09.2026 | 10,98 | 10,99 | 10,90 | 10,96 | -1,88% | - |
| 24.09.2026 | 11,04 | 11,21 | 11,04 | 11,17 | 0,36% | - |
| 23.09.2026 | 11,54 | 11,63 | 11,10 | 11,13 | -4,50% | - |
| 22.09.2026 | 11,56 | 11,69 | 11,56 | 11,66 | 0,65% | - |
| 21.09.2026 | 11,60 | 11,71 | 11,50 | 11,58 | -0,43% | - |
| 18.09.2026 | 11,76 | 11,85 | 11,61 | 11,63 | -0,94% | - |
| 17.09.2026 | 11,65 | 11,78 | 11,63 | 11,74 | 1,82% | 5,00 |
| 16.09.2026 | 11,53 | 11,77 | 11,51 | 11,53 | -0,35% | - |
| 15.09.2026 | 11,44 | 11,63 | 11,37 | 11,57 | 0,13% | - |
| 14.09.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,04% | - |
| 11.09.2026 | 11,62 | 11,79 | 11,52 | 11,56 | -3,55% | - |
| 10.09.2026 | 11,92 | 11,99 | 11,92 | 11,99 | 0,29% | - |
| 09.09.2026 | 11,93 | 11,95 | 11,93 | 11,95 | -2,25% | - |
| 08.09.2026 | 12,24 | 12,25 | 12,22 | 12,23 | -0,33% | - |
| 07.09.2026 | 12,23 | 12,29 | 12,23 | 12,27 | 0,74% | - |
| 04.09.2026 | 12,18 | 12,24 | 12,15 | 12,18 | 0,37% | - |
| 03.09.2026 | 12,11 | 12,18 | 11,96 | 12,13 | 0,29% | - |
| 02.09.2026 | 11,91 | 12,12 | 11,91 | 12,10 | 1,72% | - |
| 01.09.2026 | 11,97 | 12,03 | 11,85 | 11,89 | -0,50% | - |
| 31.08.2026 | 11,94 | 12,00 | 11,75 | 11,95 | 0,72% | - |
| 28.08.2026 | 11,98 | 11,98 | 11,87 | 11,87 | -1,66% | - |
| 27.08.2026 | 11,96 | 12,07 | 11,94 | 12,07 | 0,54% | - |
| 26.08.2026 | 12,09 | 12,19 | 11,97 | 12,00 | -1,15% | - |
| 25.08.2026 | 12,16 | 12,16 | 12,11 | 12,14 | -0,08% | - |
| 24.08.2026 | 12,22 | 12,36 | 12,10 | 12,15 | -1,26% | - |
| 21.08.2026 | 12,26 | 12,31 | 12,26 | 12,31 | 0,04% | - |
| 20.08.2026 | 12,38 | 12,48 | 12,21 | 12,30 | -1,99% | - |
| 19.08.2026 | 12,29 | 12,67 | 12,21 | 12,55 | 2,49% | - |
| 18.08.2026 | 12,30 | 12,39 | 12,15 | 12,25 | -1,84% | - |
| 17.08.2026 | 12,48 | 12,50 | 12,48 | 12,48 | 0,08% | - |
| 14.08.2026 | 12,68 | 12,72 | 12,44 | 12,47 | -0,95% | - |
| 13.08.2026 | 12,54 | 12,63 | 12,34 | 12,59 | 0,48% | - |
| 12.08.2026 | 12,63 | 12,84 | 12,48 | 12,53 | 1,79% | - |
| 11.08.2026 | 12,28 | 12,35 | 12,28 | 12,31 | 1,28% | - |
| 10.08.2026 | 12,24 | 12,33 | 12,05 | 12,15 | -1,26% | - |
| 07.08.2026 | 12,01 | 12,38 | 12,01 | 12,31 | 2,46% | - |
| 06.08.2026 | 12,12 | 12,16 | 11,96 | 12,01 | -1,31% | - |
| 05.08.2026 | 12,55 | 12,61 | 12,14 | 12,17 | -2,64% | - |
| 04.08.2026 | 12,66 | 12,90 | 12,27 | 12,50 | -1,34% | 1,00 |
| 03.08.2026 | 12,73 | 12,82 | 12,53 | 12,67 | 0,12% | 115,00 |
| 31.07.2026 | 13,01 | 13,21 | 12,30 | 12,66 | -3,91% | - |
| 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% | - |