11,920€
-2,49%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |