23,272$
0,48%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,10 | 23,25 | 22,71 | 23,16 | 0,56% | 2.347.669,00 |
| 29.07.2026 | 23,30 | 23,37 | 23,00 | 23,03 | -1,24% | 1.308.985,00 |
| 28.07.2026 | 23,04 | 23,33 | 23,00 | 23,32 | 1,39% | 1.914.706,00 |
| 27.07.2026 | 23,17 | 23,33 | 23,00 | 23,00 | -1,03% | 2.237.880,00 |
| 24.07.2026 | 23,17 | 23,47 | 23,04 | 23,24 | 0,48% | 1.705.655,00 |
| 23.07.2026 | 23,23 | 23,24 | 22,92 | 23,13 | -0,47% | 1.744.310,00 |
| 22.07.2026 | 23,50 | 23,59 | 23,15 | 23,24 | -0,77% | 1.223.738,00 |
| 21.07.2026 | 23,53 | 23,75 | 23,40 | 23,42 | -0,17% | 1.125.086,00 |
| 20.07.2026 | 23,79 | 23,89 | 23,31 | 23,46 | -1,51% | 1.355.008,00 |
| 17.07.2026 | 24,12 | 24,36 | 23,73 | 23,82 | -1,53% | 1.313.023,00 |
| 16.07.2026 | 23,60 | 24,19 | 23,49 | 24,19 | 2,76% | 2.030.856,00 |
| 15.07.2026 | 23,57 | 23,82 | 23,46 | 23,54 | 0,26% | 1.712.898,00 |
| 14.07.2026 | 23,46 | 23,60 | 23,34 | 23,48 | 0,47% | 918.926,00 |
| 13.07.2026 | 23,44 | 23,75 | 23,29 | 23,37 | -0,30% | 1.410.040,00 |
| 10.07.2026 | 23,25 | 23,64 | 23,25 | 23,44 | 1,47% | 1.054.717,00 |
| 09.07.2026 | 23,14 | 23,24 | 22,98 | 23,10 | -0,04% | 1.081.576,00 |
| 08.07.2026 | 23,23 | 23,33 | 23,05 | 23,11 | -0,52% | 1.302.816,00 |
| 07.07.2026 | 23,33 | 23,58 | 23,10 | 23,23 | 0,09% | 1.695.017,00 |
| 06.07.2026 | 23,77 | 23,91 | 23,17 | 23,21 | -2,36% | 3.827.140,00 |
| 02.07.2026 | 24,00 | 24,03 | 23,56 | 23,77 | -0,34% | 1.858.897,00 |
| 01.07.2026 | 23,80 | 24,09 | 23,72 | 23,85 | 0,59% | 1.462.617,00 |
| 30.06.2026 | 23,85 | 24,07 | 23,65 | 23,71 | -3,70% | 2.583.710,00 |
| 29.06.2026 | 24,10 | 24,71 | 24,03 | 24,62 | 2,63% | 1.758.408,00 |
| 26.06.2026 | 23,95 | 24,40 | 23,92 | 23,99 | 0,13% | 2.054.165,00 |
| 25.06.2026 | 23,76 | 23,96 | 23,68 | 23,96 | 1,10% | 1.261.026,00 |
| 24.06.2026 | 23,65 | 23,95 | 23,47 | 23,70 | 0,30% | 1.722.197,00 |
| 23.06.2026 | 23,38 | 23,74 | 23,23 | 23,63 | 1,77% | 1.554.450,00 |
| 22.06.2026 | 23,59 | 23,86 | 23,21 | 23,22 | -2,45% | 1.976.932,00 |
| 19.06.2026 | 23,75 | 23,82 | 23,74 | 23,80 | 0,82% | - |
| 18.06.2026 | 23,60 | 23,76 | 23,41 | 23,61 | 0,51% | 4.281.646,00 |
| 17.06.2026 | 23,84 | 23,99 | 23,42 | 23,49 | -1,30% | 1.630.058,00 |
| 16.06.2026 | 23,80 | 23,99 | 23,78 | 23,80 | 0,17% | 1.364.152,00 |
| 15.06.2026 | 23,97 | 24,26 | 23,68 | 23,76 | -0,38% | 1.806.036,00 |
| 12.06.2026 | 24,01 | 24,06 | 23,71 | 23,85 | -0,21% | 1.199.200,00 |
| 11.06.2026 | 23,98 | 24,16 | 23,79 | 23,90 | -0,13% | 1.567.107,00 |
| 10.06.2026 | 23,95 | 24,26 | 23,82 | 23,93 | -0,13% | 2.485.091,00 |
| 09.06.2026 | 23,50 | 23,97 | 23,45 | 23,96 | 2,39% | 1.368.360,00 |
| 08.06.2026 | 23,35 | 23,59 | 23,15 | 23,40 | -0,72% | 1.624.094,00 |
| 05.06.2026 | 23,80 | 23,81 | 23,53 | 23,57 | -0,97% | 1.033.947,00 |
| 04.06.2026 | 23,48 | 23,89 | 23,45 | 23,80 | 2,32% | 1.207.379,00 |
| 03.06.2026 | 23,55 | 23,56 | 23,15 | 23,26 | -2,06% | 1.827.454,00 |
| 02.06.2026 | 23,80 | 23,95 | 23,72 | 23,75 | -0,63% | 1.149.554,00 |
| 01.06.2026 | 23,74 | 24,05 | 23,66 | 23,90 | 0,72% | 1.789.880,00 |
| 29.05.2026 | 23,43 | 24,00 | 23,40 | 23,73 | 0,85% | 1.492.082,00 |
| 28.05.2026 | 23,50 | 23,75 | 23,48 | 23,53 | -0,42% | 1.240.109,00 |
| 27.05.2026 | 23,70 | 23,94 | 23,56 | 23,63 | -0,21% | 1.406.449,00 |
| 26.05.2026 | 23,45 | 23,89 | 23,41 | 23,68 | 1,50% | 1.705.318,00 |
| 22.05.2026 | 23,80 | 23,87 | 23,27 | 23,33 | -0,93% | 1.475.812,00 |
| 21.05.2026 | 23,64 | 23,88 | 23,50 | 23,55 | -0,72% | 1.457.898,00 |
| 20.05.2026 | 23,54 | 23,81 | 23,42 | 23,72 | 0,81% | 1.588.903,00 |
| 19.05.2026 | 23,80 | 23,81 | 23,41 | 23,53 | -0,59% | 1.913.943,00 |
| 18.05.2026 | 23,98 | 23,98 | 23,60 | 23,67 | -1,46% | 3.242.757,00 |
| 15.05.2026 | 24,04 | 24,21 | 23,87 | 24,02 | -0,37% | 2.084.988,00 |
| 14.05.2026 | 23,89 | 24,21 | 23,84 | 24,11 | 1,60% | 1.354.201,00 |
| 13.05.2026 | 23,62 | 23,96 | 23,62 | 23,73 | -0,17% | 1.890.296,00 |
| 12.05.2026 | 23,71 | 23,87 | 23,51 | 23,77 | 0,64% | 2.651.606,00 |
| 11.05.2026 | 24,00 | 24,08 | 23,61 | 23,62 | -2,32% | 2.773.008,00 |
| 08.05.2026 | 24,43 | 24,43 | 23,68 | 24,18 | -0,74% | 2.865.259,00 |
| 07.05.2026 | 23,92 | 24,54 | 23,60 | 24,36 | -0,77% | 5.142.766,00 |
| 06.05.2026 | 25,04 | 25,04 | 24,48 | 24,55 | -1,56% | 2.357.476,00 |
| 05.05.2026 | 24,74 | 25,01 | 24,38 | 24,94 | 0,89% | 1.885.942,00 |
| 04.05.2026 | 24,79 | 24,94 | 24,61 | 24,72 | -0,88% | 1.768.327,00 |
| 01.05.2026 | 25,02 | 25,29 | 24,89 | 24,94 | 0,56% | 3.683.811,00 |
| 30.04.2026 | 24,00 | 25,02 | 23,88 | 24,80 | 3,59% | 3.764.404,00 |
| 29.04.2026 | 24,05 | 24,08 | 23,67 | 23,94 | -0,04% | 2.014.252,00 |
| 28.04.2026 | 23,85 | 24,02 | 23,58 | 23,95 | 0,71% | 2.261.456,00 |
| 27.04.2026 | 23,47 | 23,85 | 23,41 | 23,78 | 1,62% | 2.328.386,00 |
| 24.04.2026 | 23,72 | 23,99 | 23,33 | 23,40 | -1,35% | 3.623.663,00 |
| 23.04.2026 | 23,95 | 24,16 | 23,62 | 23,72 | -1,78% | 3.770.520,00 |
| 22.04.2026 | 24,34 | 24,73 | 24,02 | 24,15 | -0,08% | 3.322.923,00 |
| 21.04.2026 | 25,01 | 25,03 | 24,11 | 24,17 | -2,30% | 2.644.719,00 |
| 20.04.2026 | 24,65 | 24,82 | 24,59 | 24,74 | 0,28% | 2.339.509,00 |
| 17.04.2026 | 24,65 | 24,99 | 24,51 | 24,67 | 0,53% | 2.675.265,00 |
| 16.04.2026 | 24,80 | 24,83 | 24,40 | 24,54 | -0,93% | 2.742.210,00 |
| 15.04.2026 | 24,20 | 24,87 | 24,20 | 24,77 | 2,61% | 3.069.183,00 |
| 14.04.2026 | 23,78 | 24,22 | 23,77 | 24,14 | 2,12% | 2.121.318,00 |
| 13.04.2026 | 23,08 | 23,69 | 23,03 | 23,64 | 2,20% | 2.406.544,00 |
| 10.04.2026 | 23,10 | 23,32 | 22,98 | 23,13 | 0,65% | 1.801.767,00 |
| 09.04.2026 | 22,89 | 23,01 | 22,47 | 22,98 | -0,56% | 4.400.660,00 |
| 08.04.2026 | 24,21 | 24,27 | 23,05 | 23,11 | -2,49% | 3.331.195,00 |
| 07.04.2026 | 24,00 | 24,23 | 23,69 | 23,70 | -1,74% | 1.649.364,00 |
| 06.04.2026 | 23,73 | 24,20 | 23,64 | 24,12 | 1,47% | 1.753.836,00 |
| 02.04.2026 | 23,05 | 23,79 | 23,04 | 23,77 | 1,89% | 2.336.101,00 |
| 01.04.2026 | 23,73 | 23,75 | 23,10 | 23,33 | -1,52% | 2.163.434,00 |
| 31.03.2026 | 23,44 | 23,79 | 23,04 | 23,69 | -0,42% | 3.302.495,00 |
| 30.03.2026 | 23,58 | 24,07 | 23,57 | 23,79 | 1,19% | 2.147.167,00 |
| 27.03.2026 | 23,88 | 23,98 | 23,44 | 23,51 | -2,08% | 2.321.351,00 |
| 26.03.2026 | 24,12 | 24,56 | 23,89 | 24,01 | -0,54% | 1.993.985,00 |
| 25.03.2026 | 24,30 | 24,55 | 23,86 | 24,14 | 0,21% | 1.805.883,00 |
| 24.03.2026 | 24,25 | 24,31 | 23,95 | 24,09 | -1,47% | 2.207.108,00 |
| 23.03.2026 | 24,07 | 24,62 | 23,86 | 24,45 | 2,90% | 2.103.499,00 |
| 20.03.2026 | 24,31 | 24,48 | 23,71 | 23,76 | -2,26% | 7.055.506,00 |
| 19.03.2026 | 24,20 | 24,48 | 24,12 | 24,31 | -0,08% | 2.197.363,00 |
| 18.03.2026 | 24,26 | 24,75 | 24,26 | 24,33 | -0,57% | 2.152.401,00 |
| 17.03.2026 | 23,68 | 24,52 | 23,68 | 24,47 | 3,99% | 3.241.419,00 |
| 16.03.2026 | 23,57 | 23,75 | 23,33 | 23,53 | -0,51% | 2.707.622,00 |
| 13.03.2026 | 23,81 | 24,05 | 23,48 | 23,65 | -0,25% | 3.191.751,00 |
| 12.03.2026 | 23,87 | 24,09 | 23,68 | 23,71 | -1,17% | 2.795.832,00 |
| 11.03.2026 | 23,94 | 24,24 | 23,61 | 23,99 | 0,13% | 2.897.889,00 |
| 10.03.2026 | 24,00 | 24,25 | 23,85 | 23,96 | -0,50% | 2.983.664,00 |