19,230$
0,16%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,97 | 19,31 | 18,60 | 19,24 | 0,21% | 800,00 |
| 06.03.2026 | 19,31 | 19,31 | 19,00 | 19,20 | -1,23% | 800,00 |
| 05.03.2026 | 19,24 | 19,60 | 19,19 | 19,44 | 0,00% | 747.410,00 |
| 04.03.2026 | 19,44 | 19,58 | 19,30 | 19,44 | 0,47% | 1.101.635,00 |
| 03.03.2026 | 19,21 | 19,50 | 19,14 | 19,35 | -1,53% | 1.022.775,00 |
| 02.03.2026 | 19,00 | 19,70 | 18,80 | 19,65 | 2,29% | 1.481.592,00 |
| 27.02.2026 | 19,50 | 19,67 | 19,16 | 19,21 | -2,19% | 1.455.687,00 |
| 26.02.2026 | 19,58 | 19,68 | 19,40 | 19,64 | 0,51% | 814.934,00 |
| 25.02.2026 | 19,34 | 19,55 | 19,20 | 19,54 | 0,98% | 1.088.896,00 |
| 24.02.2026 | 19,22 | 19,37 | 19,10 | 19,35 | 0,99% | 952.835,00 |
| 23.02.2026 | 19,50 | 19,66 | 19,11 | 19,16 | -1,84% | 1.078.261,00 |
| 20.02.2026 | 19,34 | 19,55 | 19,24 | 19,52 | 1,24% | 1.276.824,00 |
| 19.02.2026 | 19,47 | 19,53 | 19,11 | 19,28 | -1,18% | 1.437.250,00 |
| 18.02.2026 | 19,62 | 19,83 | 19,50 | 19,51 | -0,76% | 1.332.108,00 |
| 17.02.2026 | 19,56 | 19,75 | 19,40 | 19,66 | 0,61% | 1.069.114,00 |
| 13.02.2026 | 19,78 | 19,78 | 19,48 | 19,54 | -1,06% | 1.310.305,00 |
| 12.02.2026 | 20,09 | 20,34 | 19,43 | 19,75 | -1,30% | 2.696.376,00 |
| 11.02.2026 | 19,38 | 20,35 | 19,25 | 20,01 | 2,04% | 2.527.805,00 |
| 10.02.2026 | 19,75 | 19,75 | 19,50 | 19,61 | 0,51% | 1.376.779,00 |
| 09.02.2026 | 19,52 | 19,67 | 19,30 | 19,51 | -0,51% | 1.047.314,00 |
| 06.02.2026 | 19,53 | 19,67 | 19,48 | 19,61 | 0,41% | 1.094.172,00 |
| 05.02.2026 | 19,98 | 20,01 | 19,48 | 19,53 | -2,45% | 1.552.779,00 |
| 04.02.2026 | 19,76 | 20,10 | 19,75 | 20,02 | 1,16% | 1.670.687,00 |
| 03.02.2026 | 19,56 | 19,86 | 19,36 | 19,79 | 1,18% | 1.827.606,00 |
| 02.02.2026 | 19,35 | 19,64 | 19,13 | 19,56 | 1,61% | 2.279.018,00 |
| 30.01.2026 | 19,32 | 19,34 | 18,73 | 19,25 | -0,93% | 2.391.082,00 |
| 29.01.2026 | 19,34 | 19,48 | 19,10 | 19,43 | 0,83% | 1.834.360,00 |
| 28.01.2026 | 19,38 | 19,67 | 19,27 | 19,27 | -0,36% | 1.190.834,00 |
| 27.01.2026 | 19,16 | 19,37 | 19,00 | 19,34 | 0,94% | 881.989,00 |
| 26.01.2026 | 19,06 | 19,20 | 18,79 | 19,16 | 0,63% | 1.020.953,00 |
| 23.01.2026 | 19,16 | 19,20 | 18,95 | 19,04 | -0,83% | 1.015.616,00 |
| 22.01.2026 | 19,55 | 19,60 | 19,20 | 19,20 | -1,54% | 1.401.178,00 |
| 21.01.2026 | 19,43 | 19,52 | 19,26 | 19,50 | 0,72% | 1.376.828,00 |
| 20.01.2026 | 19,35 | 19,41 | 19,13 | 19,36 | -1,33% | 960.727,00 |
| 16.01.2026 | 19,43 | 19,62 | 19,33 | 19,62 | 0,62% | 1.386.554,00 |
| 15.01.2026 | 19,27 | 19,57 | 19,11 | 19,50 | 1,14% | 1.609.303,00 |
| 14.01.2026 | 18,90 | 19,29 | 18,81 | 19,28 | 2,28% | 1.559.394,00 |
| 13.01.2026 | 19,13 | 19,25 | 18,80 | 18,85 | -1,62% | 1.541.561,00 |
| 12.01.2026 | 19,32 | 19,38 | 19,15 | 19,16 | -1,49% | 1.018.717,00 |
| 09.01.2026 | 19,50 | 19,73 | 19,40 | 19,45 | -0,26% | 1.088.120,00 |
| 08.01.2026 | 18,81 | 19,57 | 18,78 | 19,50 | 2,90% | 1.620.651,00 |
| 07.01.2026 | 19,43 | 19,43 | 18,72 | 18,95 | -1,97% | 2.170.819,00 |
| 06.01.2026 | 19,32 | 19,38 | 19,14 | 19,33 | -0,51% | 1.781.383,00 |
| 05.01.2026 | 19,48 | 19,48 | 19,12 | 19,43 | -0,26% | 1.632.932,00 |