15,650€
-2,37%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 16,53 | 16,64 | 16,32 | 16,44 | 0,18% | - |
| 09.03.2026 | 16,53 | 16,53 | 16,10 | 16,41 | -0,42% | - |
| 06.03.2026 | 16,72 | 16,78 | 16,46 | 16,48 | -1,55% | - |
| 05.03.2026 | 16,71 | 16,92 | 16,50 | 16,74 | -0,53% | - |
| 04.03.2026 | 16,66 | 16,83 | 16,57 | 16,83 | 1,58% | - |
| 03.03.2026 | 16,75 | 16,81 | 16,55 | 16,57 | 2,46% | - |
| 02.03.2026 | 16,33 | 16,53 | 16,16 | 16,17 | -2,44% | - |
| 27.02.2026 | 16,63 | 16,63 | 16,57 | 16,58 | -0,36% | - |
| 26.02.2026 | 16,62 | 16,68 | 16,49 | 16,64 | 1,49% | - |
| 25.02.2026 | 16,44 | 16,44 | 16,39 | 16,39 | 0,14% | - |
| 24.02.2026 | 16,25 | 16,37 | 16,16 | 16,37 | 0,06% | - |
| 23.02.2026 | 16,56 | 16,65 | 16,25 | 16,36 | 0,11% | - |
| 20.02.2026 | 16,41 | 16,52 | 16,34 | 16,34 | 0,12% | - |
| 19.02.2026 | 16,56 | 16,68 | 16,27 | 16,32 | -1,73% | - |
| 18.02.2026 | 16,59 | 16,70 | 16,48 | 16,61 | 0,56% | - |
| 17.02.2026 | 16,45 | 16,75 | 16,43 | 16,52 | 0,08% | - |
| 16.02.2026 | 16,56 | 16,64 | 16,48 | 16,50 | -0,84% | - |
| 13.02.2026 | 16,64 | 16,73 | 16,58 | 16,64 | 1,23% | - |
| 12.02.2026 | 16,97 | 17,10 | 16,44 | 16,44 | -2,23% | - |
| 11.02.2026 | 16,50 | 16,84 | 16,09 | 16,82 | 2,25% | - |
| 10.02.2026 | 16,39 | 16,56 | 16,36 | 16,45 | -0,29% | - |
| 09.02.2026 | 16,56 | 16,59 | 16,49 | 16,49 | -0,14% | - |
| 06.02.2026 | 16,55 | 16,72 | 16,52 | 16,52 | -2,68% | - |
| 05.02.2026 | 16,95 | 16,98 | 16,95 | 16,97 | 0,64% | - |
| 04.02.2026 | 16,76 | 16,86 | 16,73 | 16,86 | 0,48% | - |
| 03.02.2026 | 16,54 | 16,78 | 16,45 | 16,78 | 2,85% | - |
| 02.02.2026 | 16,24 | 16,41 | 16,08 | 16,32 | 0,90% | - |
| 30.01.2026 | 16,21 | 16,22 | 16,13 | 16,17 | 0,87% | - |
| 29.01.2026 | 16,12 | 16,23 | 16,00 | 16,03 | -0,60% | - |
| 28.01.2026 | 16,12 | 16,25 | 16,12 | 16,13 | 0,02% | - |
| 27.01.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,58% | - |
| 26.01.2026 | 16,10 | 16,10 | 16,03 | 16,04 | -1,23% | - |
| 23.01.2026 | 16,34 | 16,39 | 16,12 | 16,24 | -2,80% | - |
| 22.01.2026 | 16,69 | 16,75 | 16,69 | 16,70 | 0,71% | - |
| 21.01.2026 | 16,51 | 16,64 | 16,44 | 16,59 | 0,68% | - |
| 20.01.2026 | 16,72 | 16,72 | 16,44 | 16,47 | -1,41% | - |
| 19.01.2026 | 16,91 | 16,91 | 16,70 | 16,71 | -0,52% | - |
| 16.01.2026 | 16,80 | 17,09 | 16,63 | 16,80 | 1,59% | - |
| 15.01.2026 | 16,56 | 16,85 | 16,52 | 16,53 | 2,27% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,15 | 16,17 | -2,02% | - |
| 13.01.2026 | 16,43 | 16,56 | 16,38 | 16,50 | -1,09% | - |
| 12.01.2026 | 16,72 | 16,72 | 16,51 | 16,68 | -0,19% | - |
| 09.01.2026 | 16,73 | 16,91 | 16,68 | 16,71 | 1,66% | - |
| 08.01.2026 | 15,98 | 16,44 | 15,98 | 16,44 | 1,26% | - |
| 07.01.2026 | 16,54 | 16,66 | 16,02 | 16,24 | -1,84% | - |