17,595$
1,06%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,50 | 17,62 | 17,23 | 17,59 | 1,03% | 2.699.098,00 |
| 25.07.2024 | 17,22 | 17,84 | 17,02 | 17,41 | 0,35% | 3.715.533,00 |
| 24.07.2024 | 17,64 | 18,20 | 17,20 | 17,35 | -11,61% | 9.025.033,00 |
| 23.07.2024 | 19,53 | 19,90 | 19,46 | 19,63 | 0,05% | 2.959.724,00 |
| 22.07.2024 | 19,79 | 19,86 | 19,48 | 19,62 | -0,41% | 1.734.334,00 |
| 19.07.2024 | 19,44 | 19,81 | 19,30 | 19,70 | 1,86% | 2.141.039,00 |
| 18.07.2024 | 19,60 | 19,97 | 19,32 | 19,34 | -2,03% | 1.974.155,00 |
| 17.07.2024 | 19,33 | 19,81 | 19,31 | 19,74 | 1,28% | 2.058.103,00 |
| 16.07.2024 | 19,10 | 19,52 | 19,03 | 19,49 | 2,52% | 1.911.823,00 |
| 15.07.2024 | 19,00 | 19,14 | 18,79 | 19,01 | 0,69% | 1.994.075,00 |
| 12.07.2024 | 19,12 | 19,30 | 18,86 | 18,88 | -0,42% | 2.625.860,00 |
| 11.07.2024 | 18,65 | 19,07 | 18,60 | 18,96 | 3,55% | 3.554.703,00 |
| 10.07.2024 | 18,16 | 18,32 | 17,95 | 18,31 | 0,88% | 2.395.256,00 |
| 09.07.2024 | 17,64 | 18,16 | 17,55 | 18,15 | 2,43% | 2.440.013,00 |
| 08.07.2024 | 17,37 | 17,79 | 17,35 | 17,72 | 2,49% | 1.481.348,00 |
| 05.07.2024 | 17,27 | 17,32 | 17,14 | 17,29 | 0,06% | 1.440.894,00 |
| 03.07.2024 | 17,36 | 17,41 | 17,24 | 17,28 | 0,06% | 636.487,00 |
| 02.07.2024 | 17,14 | 17,33 | 17,07 | 17,27 | 0,82% | 2.013.157,00 |
| 01.07.2024 | 17,49 | 17,50 | 16,96 | 17,13 | -1,66% | 2.334.735,00 |
| 28.06.2024 | 17,30 | 17,57 | 17,20 | 17,42 | -2,63% | 3.062.514,00 |
| 27.06.2024 | 18,25 | 18,25 | 17,77 | 17,89 | -1,65% | 2.381.844,00 |
| 26.06.2024 | 17,85 | 18,20 | 17,85 | 18,19 | 1,17% | 1.782.997,00 |
| 25.06.2024 | 18,11 | 18,11 | 17,91 | 17,98 | -0,94% | 1.590.828,00 |
| 24.06.2024 | 18,08 | 18,25 | 18,06 | 18,15 | 0,67% | 1.629.377,00 |
| 21.06.2024 | 17,96 | 18,08 | 17,95 | 18,03 | 0,45% | 3.673.978,00 |
| 20.06.2024 | 17,90 | 18,08 | 17,85 | 17,95 | 0,11% | 2.007.735,00 |
| 18.06.2024 | 18,00 | 18,06 | 17,91 | 17,93 | 0,00% | 1.288.581,00 |
| 17.06.2024 | 17,48 | 17,96 | 17,42 | 17,93 | 2,93% | 2.205.545,00 |
| 14.06.2024 | 17,32 | 17,52 | 17,32 | 17,42 | -0,85% | 1.218.403,00 |
| 13.06.2024 | 17,18 | 17,60 | 17,10 | 17,57 | 1,86% | 2.011.187,00 |
| 12.06.2024 | 17,21 | 17,42 | 17,14 | 17,25 | 3,23% | 2.603.658,00 |
| 11.06.2024 | 16,88 | 16,92 | 16,70 | 16,71 | -1,71% | 2.132.672,00 |
| 10.06.2024 | 16,98 | 17,17 | 16,89 | 17,00 | -1,22% | 1.597.551,00 |
| 07.06.2024 | 17,01 | 17,23 | 16,91 | 17,21 | 0,12% | 2.145.748,00 |
| 06.06.2024 | 17,40 | 17,48 | 17,11 | 17,19 | -1,88% | 1.463.815,00 |
| 05.06.2024 | 17,37 | 17,59 | 17,30 | 17,52 | 1,39% | 1.513.550,00 |
| 04.06.2024 | 17,45 | 17,59 | 17,27 | 17,28 | -1,71% | 2.144.341,00 |
| 03.06.2024 | 17,62 | 17,65 | 17,39 | 17,58 | 0,80% | 1.431.493,00 |
| 31.05.2024 | 17,19 | 17,45 | 17,09 | 17,44 | 1,99% | 1.904.007,00 |
| 30.05.2024 | 17,00 | 17,19 | 16,99 | 17,10 | 1,36% | 1.142.382,00 |
| 29.05.2024 | 16,92 | 16,95 | 16,73 | 16,87 | -1,80% | 2.105.507,00 |
| 28.05.2024 | 17,42 | 17,51 | 17,08 | 17,18 | -0,92% | 1.477.168,00 |
| 24.05.2024 | 17,07 | 17,38 | 16,91 | 17,34 | 1,58% | 2.336.644,00 |
| 23.05.2024 | 17,67 | 17,72 | 16,99 | 17,07 | -3,40% | 2.564.744,00 |
| 22.05.2024 | 17,86 | 18,07 | 17,66 | 17,67 | -1,34% | 1.736.740,00 |
| 21.05.2024 | 18,03 | 18,13 | 17,91 | 17,91 | -0,67% | 1.386.248,00 |
| 20.05.2024 | 18,38 | 18,42 | 18,02 | 18,03 | -1,80% | 1.141.039,00 |
| 17.05.2024 | 18,39 | 18,46 | 18,29 | 18,36 | -0,33% | 1.056.236,00 |
| 16.05.2024 | 18,55 | 18,59 | 18,30 | 18,42 | -0,75% | 1.265.070,00 |
| 15.05.2024 | 18,83 | 18,87 | 18,43 | 18,56 | -0,22% | 1.540.434,00 |
| 14.05.2024 | 18,47 | 18,68 | 18,45 | 18,60 | 2,09% | 2.574.180,00 |
| 13.05.2024 | 18,00 | 18,41 | 17,98 | 18,22 | 2,02% | 2.509.134,00 |
| 10.05.2024 | 17,91 | 17,95 | 17,62 | 17,86 | 0,11% | 1.707.611,00 |
| 09.05.2024 | 17,89 | 17,93 | 17,73 | 17,84 | -0,34% | 1.894.396,00 |
| 08.05.2024 | 17,81 | 17,98 | 17,62 | 17,90 | -0,06% | 1.648.350,00 |
| 07.05.2024 | 18,21 | 18,28 | 17,80 | 17,91 | -1,38% | 2.063.465,00 |
| 06.05.2024 | 18,20 | 18,34 | 18,12 | 18,16 | 0,94% | 1.647.826,00 |
| 03.05.2024 | 18,47 | 18,60 | 17,91 | 17,99 | -0,06% | 1.837.347,00 |
| 02.05.2024 | 18,00 | 18,17 | 17,88 | 18,00 | 1,35% | 2.178.282,00 |
| 01.05.2024 | 17,66 | 18,20 | 17,61 | 17,76 | 0,68% | 2.356.443,00 |
| 30.04.2024 | 17,77 | 17,82 | 17,55 | 17,64 | -1,51% | 1.823.860,00 |
| 29.04.2024 | 18,01 | 18,10 | 17,80 | 17,91 | 0,00% | 2.187.133,00 |
| 26.04.2024 | 17,75 | 18,35 | 17,62 | 17,91 | 1,47% | 2.161.687,00 |
| 25.04.2024 | 17,91 | 18,19 | 17,64 | 17,65 | -3,29% | 4.041.500,00 |
| 24.04.2024 | 18,00 | 18,64 | 17,77 | 18,25 | -4,60% | 5.885.797,00 |
| 23.04.2024 | 18,78 | 19,21 | 18,76 | 19,13 | 1,43% | 1.991.900,00 |
| 22.04.2024 | 18,63 | 19,01 | 18,52 | 18,86 | 1,73% | 1.876.706,00 |
| 19.04.2024 | 18,27 | 18,57 | 18,24 | 18,54 | 1,15% | 1.517.558,00 |
| 18.04.2024 | 18,33 | 18,55 | 18,22 | 18,33 | 0,55% | 1.676.055,00 |
| 17.04.2024 | 18,36 | 18,52 | 18,22 | 18,23 | -0,11% | 1.516.988,00 |
| 16.04.2024 | 18,10 | 18,28 | 17,88 | 18,25 | -0,11% | 2.620.989,00 |
| 15.04.2024 | 18,79 | 18,95 | 18,07 | 18,27 | -2,04% | 2.586.173,00 |
| 12.04.2024 | 18,79 | 18,88 | 18,56 | 18,65 | -1,48% | 1.513.390,00 |
| 11.04.2024 | 18,81 | 19,07 | 18,70 | 18,93 | 1,61% | 2.236.412,00 |
| 10.04.2024 | 19,05 | 19,05 | 18,50 | 18,63 | -4,61% | 4.102.329,00 |
| 09.04.2024 | 19,24 | 19,58 | 19,11 | 19,53 | 1,77% | 1.199.904,00 |
| 08.04.2024 | 19,35 | 19,42 | 19,13 | 19,19 | -0,42% | 1.126.427,00 |
| 05.04.2024 | 19,07 | 19,30 | 18,91 | 19,27 | 0,42% | 1.577.617,00 |
| 04.04.2024 | 19,48 | 19,70 | 19,10 | 19,19 | -0,62% | 1.337.505,00 |
| 03.04.2024 | 19,22 | 19,45 | 19,18 | 19,31 | -0,05% | 1.092.335,00 |
| 02.04.2024 | 19,41 | 19,58 | 19,23 | 19,32 | -1,78% | 1.619.176,00 |
| 01.04.2024 | 19,90 | 19,90 | 19,38 | 19,67 | -1,21% | 1.985.532,00 |
| 28.03.2024 | 19,73 | 19,95 | 19,73 | 19,91 | 0,66% | 1.609.961,00 |
| 27.03.2024 | 19,57 | 19,87 | 19,52 | 19,78 | -1,10% | 1.513.984,00 |
| 26.03.2024 | 20,55 | 20,55 | 20,00 | 20,00 | -2,34% | 1.931.678,00 |
| 25.03.2024 | 20,40 | 20,73 | 20,32 | 20,48 | 1,34% | 2.061.257,00 |
| 22.03.2024 | 20,32 | 20,38 | 19,98 | 20,21 | -0,44% | 1.649.528,00 |
| 21.03.2024 | 20,22 | 20,50 | 20,15 | 20,30 | 0,84% | 2.468.334,00 |
| 20.03.2024 | 19,69 | 20,24 | 19,64 | 20,13 | 1,41% | 2.068.431,00 |
| 19.03.2024 | 20,09 | 20,30 | 19,53 | 19,85 | -1,88% | 3.421.697,00 |
| 18.03.2024 | 20,07 | 20,49 | 20,00 | 20,23 | 0,50% | 1.346.058,00 |
| 15.03.2024 | 19,48 | 20,15 | 19,47 | 20,13 | 2,44% | 2.284.891,00 |
| 14.03.2024 | 20,03 | 20,05 | 19,51 | 19,65 | -2,09% | 2.288.249,00 |
| 13.03.2024 | 20,11 | 20,39 | 20,03 | 20,07 | -0,59% | 1.122.214,00 |
| 12.03.2024 | 20,17 | 20,25 | 19,94 | 20,19 | 0,10% | 886.281,00 |
| 11.03.2024 | 20,07 | 20,33 | 20,07 | 20,17 | -0,20% | 931.079,00 |
| 08.03.2024 | 20,30 | 20,46 | 19,97 | 20,21 | 0,70% | 1.616.733,00 |
| 07.03.2024 | 20,09 | 20,26 | 19,99 | 20,07 | 1,36% | 1.030.023,00 |
| 06.03.2024 | 20,21 | 20,21 | 19,76 | 19,80 | -0,60% | 1.580.222,00 |
| 05.03.2024 | 19,49 | 20,06 | 19,46 | 19,92 | 1,37% | 1.414.925,00 |