18,900$
-0,58%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,02 | 19,10 | 18,90 | 18,90 | -0,58% | 63.399,00 |
| 08.05.2025 | 19,03 | 19,20 | 18,85 | 19,01 | 1,33% | 1.513.156,00 |
| 07.05.2025 | 18,65 | 18,93 | 18,65 | 18,76 | 0,37% | 806.537,00 |
| 06.05.2025 | 18,86 | 18,97 | 18,59 | 18,69 | -1,16% | 1.095.158,00 |
| 05.05.2025 | 19,06 | 19,24 | 18,86 | 18,91 | -1,25% | 1.112.585,00 |
| 02.05.2025 | 19,10 | 19,25 | 18,91 | 19,15 | 0,95% | 1.576.081,00 |
| 01.05.2025 | 19,08 | 19,21 | 18,81 | 18,97 | -0,42% | 1.232.564,00 |
| 30.04.2025 | 18,87 | 19,17 | 18,37 | 19,05 | 0,47% | 1.480.019,00 |
| 29.04.2025 | 18,91 | 19,08 | 18,74 | 18,96 | -0,37% | 1.040.928,00 |
| 28.04.2025 | 18,72 | 19,17 | 18,72 | 19,03 | 1,66% | 1.007.872,00 |
| 25.04.2025 | 18,71 | 18,84 | 18,56 | 18,72 | 0,16% | 661.630,00 |
| 24.04.2025 | 18,86 | 18,92 | 18,63 | 18,69 | -0,64% | 975.958,00 |
| 23.04.2025 | 19,24 | 19,33 | 18,74 | 18,81 | 0,21% | 1.052.645,00 |
| 22.04.2025 | 18,29 | 18,79 | 18,29 | 18,77 | 3,13% | 1.251.735,00 |
| 21.04.2025 | 18,23 | 18,26 | 17,87 | 18,20 | -0,82% | 876.887,00 |
| 17.04.2025 | 18,10 | 18,43 | 18,10 | 18,35 | 1,44% | 920.265,00 |
| 16.04.2025 | 18,35 | 18,36 | 17,93 | 18,09 | -1,42% | 1.345.753,00 |
| 15.04.2025 | 18,12 | 18,48 | 18,02 | 18,35 | 1,38% | 1.769.815,00 |
| 14.04.2025 | 17,78 | 18,25 | 17,67 | 18,10 | 3,25% | 1.749.672,00 |
| 11.04.2025 | 17,18 | 17,60 | 16,71 | 17,53 | 0,75% | 3.072.514,00 |
| 10.04.2025 | 17,96 | 17,96 | 16,97 | 17,40 | -4,97% | 2.257.739,00 |
| 09.04.2025 | 17,07 | 18,45 | 16,51 | 18,31 | 6,64% | 3.109.956,00 |
| 08.04.2025 | 18,41 | 18,43 | 17,07 | 17,17 | -3,27% | 2.623.176,00 |
| 07.04.2025 | 17,60 | 18,87 | 17,17 | 17,75 | -3,27% | 4.408.665,00 |
| 04.04.2025 | 18,94 | 18,94 | 18,11 | 18,35 | -4,92% | 3.114.073,00 |
| 03.04.2025 | 19,26 | 19,81 | 19,14 | 19,30 | -2,87% | 2.342.651,00 |
| 02.04.2025 | 19,71 | 20,02 | 19,66 | 19,87 | -0,15% | 1.869.693,00 |
| 01.04.2025 | 19,96 | 20,23 | 19,79 | 19,90 | -0,50% | 1.685.934,00 |
| 31.03.2025 | 19,23 | 20,04 | 19,23 | 20,00 | 0,70% | 1.650.754,00 |
| 28.03.2025 | 20,27 | 20,40 | 19,76 | 19,86 | -2,07% | 1.372.678,00 |
| 27.03.2025 | 20,21 | 20,40 | 20,17 | 20,28 | 0,10% | 793.463,00 |
| 26.03.2025 | 20,28 | 20,33 | 20,08 | 20,26 | -0,15% | 1.060.009,00 |
| 25.03.2025 | 20,60 | 20,68 | 20,21 | 20,29 | -1,60% | 1.498.292,00 |
| 24.03.2025 | 20,88 | 20,91 | 20,61 | 20,62 | -0,58% | 1.168.266,00 |
| 21.03.2025 | 21,01 | 21,09 | 20,60 | 20,74 | -1,52% | 3.148.274,00 |
| 20.03.2025 | 21,08 | 21,24 | 21,03 | 21,06 | -0,05% | 1.464.963,00 |
| 19.03.2025 | 20,98 | 21,18 | 20,91 | 21,07 | 0,77% | 1.895.944,00 |
| 18.03.2025 | 20,82 | 20,97 | 20,76 | 20,91 | 0,29% | 1.806.483,00 |
| 17.03.2025 | 20,65 | 20,92 | 20,52 | 20,85 | 1,16% | 2.012.981,00 |
| 14.03.2025 | 20,36 | 20,65 | 20,18 | 20,61 | 2,59% | 1.193.409,00 |
| 13.03.2025 | 20,48 | 20,75 | 19,87 | 20,09 | -1,23% | 2.049.719,00 |
| 12.03.2025 | 20,28 | 20,47 | 20,11 | 20,34 | 0,59% | 1.531.376,00 |
| 11.03.2025 | 20,42 | 20,61 | 20,06 | 20,22 | -0,54% | 1.876.528,00 |
| 10.03.2025 | 20,42 | 20,80 | 20,20 | 20,33 | -0,44% | 2.107.400,00 |
| 07.03.2025 | 19,84 | 20,56 | 19,84 | 20,42 | 2,77% | 1.453.945,00 |
| 06.03.2025 | 19,94 | 20,02 | 19,69 | 19,87 | -0,85% | 1.026.273,00 |
| 05.03.2025 | 20,05 | 20,24 | 19,87 | 20,04 | -0,25% | 1.166.773,00 |
| 04.03.2025 | 19,97 | 20,27 | 19,87 | 20,09 | -0,54% | 1.821.194,00 |
| 03.03.2025 | 20,71 | 20,79 | 20,14 | 20,20 | -2,79% | 2.413.393,00 |
| 28.02.2025 | 20,43 | 20,82 | 20,41 | 20,78 | 1,71% | 1.404.211,00 |
| 27.02.2025 | 20,63 | 20,73 | 20,43 | 20,43 | -0,58% | 1.423.425,00 |
| 26.02.2025 | 20,42 | 20,64 | 20,36 | 20,55 | 0,93% | 1.458.651,00 |
| 25.02.2025 | 20,32 | 20,50 | 19,86 | 20,36 | -0,39% | 2.004.189,00 |
| 24.02.2025 | 20,30 | 20,63 | 20,24 | 20,44 | 0,94% | 1.549.870,00 |
| 21.02.2025 | 20,83 | 20,84 | 20,03 | 20,25 | -1,56% | 2.144.823,00 |
| 20.02.2025 | 20,73 | 21,09 | 20,53 | 20,57 | -0,39% | 2.447.514,00 |
| 19.02.2025 | 20,38 | 20,73 | 20,29 | 20,65 | 0,58% | 2.157.632,00 |
| 18.02.2025 | 20,25 | 20,67 | 20,21 | 20,53 | 0,98% | 2.406.095,00 |
| 14.02.2025 | 20,00 | 20,37 | 19,92 | 20,33 | 2,32% | 3.296.897,00 |
| 13.02.2025 | 19,43 | 20,00 | 19,25 | 19,87 | 3,33% | 2.521.145,00 |
| 12.02.2025 | 18,52 | 19,68 | 18,52 | 19,23 | 1,58% | 3.187.644,00 |
| 11.02.2025 | 18,65 | 18,95 | 18,59 | 18,93 | 1,61% | 2.653.487,00 |
| 10.02.2025 | 18,68 | 18,70 | 18,39 | 18,63 | -0,43% | 966.177,00 |
| 07.02.2025 | 18,84 | 18,87 | 18,50 | 18,71 | -1,01% | 1.096.825,00 |
| 06.02.2025 | 18,69 | 18,90 | 18,69 | 18,90 | 1,50% | 1.707.565,00 |
| 05.02.2025 | 18,50 | 18,66 | 18,44 | 18,62 | 0,70% | 1.084.645,00 |
| 04.02.2025 | 17,90 | 18,53 | 17,82 | 18,49 | 3,12% | 1.281.594,00 |
| 03.02.2025 | 17,63 | 18,02 | 17,57 | 17,93 | -0,39% | 1.056.920,00 |
| 31.01.2025 | 18,12 | 18,25 | 17,84 | 18,00 | -0,17% | 1.065.487,00 |
| 30.01.2025 | 17,90 | 18,26 | 17,78 | 18,03 | 1,75% | 1.865.332,00 |
| 29.01.2025 | 18,05 | 18,10 | 17,62 | 17,72 | -1,23% | 745.794,00 |
| 28.01.2025 | 18,22 | 18,30 | 17,92 | 17,94 | -1,54% | 970.446,00 |
| 27.01.2025 | 17,70 | 18,22 | 17,64 | 18,22 | 2,47% | 1.630.276,00 |
| 24.01.2025 | 17,57 | 17,89 | 17,57 | 17,78 | 1,02% | 1.073.148,00 |
| 23.01.2025 | 17,75 | 17,85 | 17,55 | 17,60 | -0,68% | 1.175.561,00 |
| 22.01.2025 | 18,12 | 18,24 | 17,65 | 17,72 | -2,96% | 1.828.564,00 |
| 21.01.2025 | 18,45 | 18,51 | 18,09 | 18,26 | -0,92% | 1.194.575,00 |
| 17.01.2025 | 18,50 | 18,58 | 18,30 | 18,43 | 0,60% | 1.295.016,00 |
| 16.01.2025 | 18,20 | 18,34 | 18,03 | 18,32 | 0,88% | 1.223.552,00 |
| 15.01.2025 | 18,40 | 18,55 | 18,01 | 18,16 | 1,28% | 2.135.988,00 |
| 14.01.2025 | 17,47 | 17,99 | 17,44 | 17,93 | 3,05% | 1.904.593,00 |
| 13.01.2025 | 17,00 | 17,47 | 16,81 | 17,40 | 1,46% | 1.706.684,00 |
| 10.01.2025 | 17,34 | 17,35 | 16,72 | 17,15 | -2,28% | 3.946.981,00 |
| 08.01.2025 | 17,65 | 17,73 | 17,49 | 17,55 | -1,07% | 2.177.013,00 |
| 07.01.2025 | 17,88 | 18,04 | 17,66 | 17,74 | -0,84% | 1.629.825,00 |
| 06.01.2025 | 18,00 | 18,11 | 17,84 | 17,89 | -0,83% | 1.400.744,00 |
| 03.01.2025 | 17,82 | 18,05 | 17,77 | 18,04 | 1,52% | 1.925.962,00 |
| 02.01.2025 | 17,47 | 17,80 | 17,46 | 17,77 | 2,07% | 1.761.943,00 |
| 31.12.2024 | 17,28 | 17,54 | 17,13 | 17,41 | -1,69% | 2.511.366,00 |
| 30.12.2024 | 17,82 | 17,83 | 17,52 | 17,71 | -1,12% | 2.662.796,00 |
| 27.12.2024 | 18,08 | 18,20 | 17,81 | 17,91 | -1,16% | 1.729.484,00 |
| 26.12.2024 | 18,20 | 18,29 | 18,09 | 18,12 | -0,93% | 854.372,00 |
| 24.12.2024 | 17,95 | 18,31 | 17,90 | 18,29 | 1,50% | 638.330,00 |
| 23.12.2024 | 18,04 | 18,12 | 17,90 | 18,02 | -0,72% | 1.169.185,00 |
| 20.12.2024 | 17,67 | 18,23 | 17,56 | 18,15 | 2,37% | 3.158.517,00 |
| 19.12.2024 | 17,91 | 18,19 | 17,72 | 17,73 | -0,56% | 2.113.164,00 |
| 18.12.2024 | 18,70 | 18,85 | 17,77 | 17,83 | -4,40% | 1.827.124,00 |
| 17.12.2024 | 19,02 | 19,12 | 18,52 | 18,65 | -2,41% | 1.613.060,00 |
| 16.12.2024 | 19,16 | 19,30 | 19,11 | 19,11 | -0,93% | 916.324,00 |
| 13.12.2024 | 19,29 | 19,35 | 19,07 | 19,29 | 0,05% | 1.243.857,00 |