18,515$
-0,19%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,60 | 18,75 | 18,44 | 18,51 | -0,22% | 1.566.010,00 |
| 14.10.2025 | 18,11 | 18,58 | 18,11 | 18,55 | 1,64% | 1.784.419,00 |
| 13.10.2025 | 18,19 | 18,35 | 18,06 | 18,25 | 1,61% | 1.626.505,00 |
| 10.10.2025 | 18,00 | 18,11 | 17,81 | 17,96 | -0,06% | 1.745.262,00 |
| 09.10.2025 | 18,49 | 18,52 | 17,96 | 17,97 | -2,34% | 1.918.016,00 |
| 08.10.2025 | 18,36 | 18,51 | 18,30 | 18,40 | 0,33% | 1.568.146,00 |
| 07.10.2025 | 18,47 | 18,57 | 18,34 | 18,34 | -1,03% | 1.737.395,00 |
| 06.10.2025 | 18,76 | 18,79 | 18,51 | 18,53 | -1,59% | 1.493.795,00 |
| 03.10.2025 | 18,82 | 19,03 | 18,77 | 18,83 | 0,70% | 298.504,00 |
| 02.10.2025 | 18,65 | 18,70 | 18,45 | 18,70 | 0,65% | 1.282.841,00 |
| 01.10.2025 | 18,45 | 18,65 | 18,20 | 18,58 | 0,92% | 1.763.718,00 |
| 30.09.2025 | 18,39 | 18,42 | 18,21 | 18,41 | -1,81% | 1.899.324,00 |
| 29.09.2025 | 18,77 | 18,79 | 18,54 | 18,75 | 0,11% | 1.844.612,00 |
| 26.09.2025 | 18,62 | 18,75 | 18,57 | 18,73 | 0,54% | 1.428.010,00 |
| 25.09.2025 | 18,65 | 18,83 | 18,61 | 18,63 | -0,69% | 1.464.966,00 |
| 24.09.2025 | 18,87 | 19,01 | 18,75 | 18,76 | -0,69% | 1.672.883,00 |
| 23.09.2025 | 19,01 | 19,24 | 18,82 | 18,89 | -0,79% | 1.858.746,00 |
| 22.09.2025 | 19,40 | 19,44 | 19,01 | 19,04 | -1,86% | 1.485.406,00 |
| 19.09.2025 | 19,45 | 19,56 | 19,32 | 19,40 | -0,26% | 5.292.105,00 |
| 18.09.2025 | 19,40 | 19,59 | 19,10 | 19,45 | 0,57% | 1.534.428,00 |
| 17.09.2025 | 19,47 | 19,74 | 19,28 | 19,34 | -0,10% | 1.207.508,00 |
| 16.09.2025 | 19,57 | 19,69 | 19,30 | 19,36 | -0,82% | 803.750,00 |
| 15.09.2025 | 19,63 | 19,68 | 19,40 | 19,52 | 0,00% | 704.732,00 |
| 12.09.2025 | 19,70 | 19,79 | 19,46 | 19,52 | -1,06% | 733.955,00 |
| 11.09.2025 | 19,90 | 20,10 | 19,71 | 19,73 | -0,85% | 1.020.800,00 |
| 10.09.2025 | 19,87 | 20,08 | 19,80 | 19,90 | 0,15% | 1.006.227,00 |
| 09.09.2025 | 19,86 | 20,06 | 19,84 | 19,87 | -0,30% | 795.149,00 |
| 08.09.2025 | 19,97 | 20,06 | 19,79 | 19,93 | -0,75% | 1.111.099,00 |
| 05.09.2025 | 19,89 | 20,17 | 19,88 | 20,08 | 1,52% | 1.028.226,00 |
| 04.09.2025 | 19,46 | 19,81 | 19,33 | 19,78 | 1,80% | 633.552,00 |
| 03.09.2025 | 19,25 | 19,53 | 19,20 | 19,43 | 0,41% | 741.567,00 |
| 02.09.2025 | 19,33 | 19,43 | 19,16 | 19,35 | -1,07% | 913.751,00 |
| 29.08.2025 | 19,40 | 19,57 | 19,38 | 19,56 | 0,72% | 582.596,00 |
| 28.08.2025 | 19,49 | 19,49 | 19,30 | 19,42 | -0,05% | 618.069,00 |
| 27.08.2025 | 19,33 | 19,56 | 19,32 | 19,43 | 0,15% | 631.125,00 |
| 26.08.2025 | 19,28 | 19,48 | 19,12 | 19,40 | 0,41% | 896.491,00 |
| 25.08.2025 | 19,49 | 19,52 | 19,32 | 19,32 | -1,02% | 822.458,00 |
| 22.08.2025 | 18,81 | 19,55 | 18,80 | 19,52 | 4,00% | 1.273.111,00 |
| 21.08.2025 | 18,89 | 18,90 | 18,72 | 18,77 | -1,11% | 548.423,00 |
| 20.08.2025 | 18,91 | 19,08 | 18,87 | 18,98 | 0,37% | 643.362,00 |
| 19.08.2025 | 18,70 | 18,99 | 18,68 | 18,91 | 1,34% | 872.233,00 |
| 18.08.2025 | 18,87 | 18,89 | 18,61 | 18,66 | -1,11% | 820.297,00 |
| 15.08.2025 | 19,08 | 19,15 | 18,80 | 18,87 | -0,94% | 1.068.580,00 |
| 14.08.2025 | 19,15 | 19,17 | 18,92 | 19,05 | -1,55% | 708.444,00 |
| 13.08.2025 | 19,03 | 19,36 | 19,01 | 19,35 | 1,84% | 1.252.816,00 |
| 12.08.2025 | 18,75 | 19,00 | 18,72 | 19,00 | 2,15% | 964.743,00 |
| 11.08.2025 | 18,89 | 18,95 | 18,53 | 18,60 | -1,48% | 1.217.115,00 |
| 08.08.2025 | 18,83 | 18,93 | 18,72 | 18,88 | 0,53% | 844.500,00 |
| 07.08.2025 | 18,75 | 18,90 | 18,65 | 18,78 | 0,70% | 773.170,00 |
| 06.08.2025 | 18,92 | 18,92 | 18,58 | 18,65 | -1,22% | 1.064.451,00 |
| 05.08.2025 | 18,90 | 18,93 | 18,72 | 18,88 | -0,11% | 900.566,00 |
| 04.08.2025 | 18,76 | 18,95 | 18,51 | 18,90 | 1,39% | 943.406,00 |
| 01.08.2025 | 18,44 | 18,79 | 18,44 | 18,64 | 0,87% | 1.983.696,00 |
| 31.07.2025 | 18,40 | 18,58 | 18,23 | 18,48 | -0,86% | 1.919.860,00 |
| 30.07.2025 | 19,17 | 19,40 | 18,63 | 18,64 | -3,77% | 1.970.537,00 |
| 29.07.2025 | 19,33 | 19,44 | 19,23 | 19,37 | 0,41% | 1.026.652,00 |
| 28.07.2025 | 19,62 | 19,62 | 19,29 | 19,29 | -1,63% | 968.620,00 |
| 25.07.2025 | 19,54 | 19,65 | 19,44 | 19,61 | 0,31% | 935.502,00 |
| 24.07.2025 | 19,66 | 19,88 | 19,45 | 19,55 | -0,31% | 1.044.158,00 |
| 23.07.2025 | 19,58 | 19,74 | 19,47 | 19,61 | 0,93% | 1.057.170,00 |
| 22.07.2025 | 19,15 | 19,55 | 19,14 | 19,43 | 1,15% | 886.570,00 |
| 21.07.2025 | 19,34 | 19,42 | 19,16 | 19,21 | -0,16% | 1.001.519,00 |
| 18.07.2025 | 19,63 | 19,74 | 19,14 | 19,24 | -1,13% | 1.346.721,00 |
| 17.07.2025 | 19,60 | 19,70 | 19,37 | 19,46 | -1,32% | 1.712.429,00 |
| 16.07.2025 | 19,82 | 19,90 | 19,54 | 19,72 | 0,20% | 1.174.776,00 |
| 15.07.2025 | 19,95 | 19,99 | 19,65 | 19,68 | -1,20% | 1.093.525,00 |
| 14.07.2025 | 19,94 | 20,11 | 19,87 | 19,92 | 0,05% | 901.576,00 |
| 11.07.2025 | 20,00 | 20,03 | 19,86 | 19,91 | -1,04% | 749.384,00 |
| 10.07.2025 | 19,88 | 20,23 | 19,78 | 20,12 | 1,67% | 907.435,00 |
| 09.07.2025 | 19,65 | 19,81 | 19,65 | 19,79 | 0,76% | 640.294,00 |
| 08.07.2025 | 19,45 | 19,83 | 19,45 | 19,64 | 1,03% | 996.068,00 |
| 07.07.2025 | 19,67 | 19,76 | 19,42 | 19,44 | -1,97% | 817.685,00 |
| 03.07.2025 | 19,85 | 20,04 | 19,80 | 19,83 | -0,05% | 497.495,00 |
| 02.07.2025 | 19,58 | 19,87 | 19,56 | 19,84 | 1,33% | 1.011.553,00 |
| 01.07.2025 | 19,25 | 19,75 | 19,20 | 19,58 | 1,71% | 940.751,00 |
| 30.06.2025 | 19,20 | 19,42 | 19,07 | 19,25 | -2,43% | 1.386.679,00 |
| 27.06.2025 | 19,81 | 19,95 | 19,57 | 19,73 | -0,30% | 2.976.625,00 |
| 26.06.2025 | 19,70 | 19,87 | 19,64 | 19,79 | 1,02% | 1.205.700,00 |
| 25.06.2025 | 19,70 | 19,91 | 19,58 | 19,59 | -0,76% | 1.222.309,00 |
| 24.06.2025 | 19,70 | 19,97 | 19,69 | 19,74 | 1,02% | 1.432.611,00 |
| 23.06.2025 | 19,29 | 19,56 | 19,17 | 19,54 | 1,09% | 1.336.852,00 |
| 20.06.2025 | 19,51 | 19,51 | 19,00 | 19,33 | 0,05% | 3.836.128,00 |
| 18.06.2025 | 19,00 | 19,49 | 19,00 | 19,32 | 1,58% | 1.964.516,00 |
| 17.06.2025 | 19,16 | 19,35 | 19,02 | 19,02 | -1,09% | 1.727.763,00 |
| 16.06.2025 | 19,22 | 19,47 | 19,20 | 19,23 | 0,58% | 1.043.501,00 |
| 13.06.2025 | 19,30 | 19,38 | 19,08 | 19,12 | -1,90% | 924.497,00 |
| 12.06.2025 | 19,44 | 19,56 | 19,34 | 19,49 | 0,10% | 751.981,00 |
| 11.06.2025 | 19,44 | 19,63 | 19,44 | 19,47 | 0,21% | 762.559,00 |
| 10.06.2025 | 19,29 | 19,55 | 19,24 | 19,43 | 1,04% | 935.859,00 |
| 09.06.2025 | 19,06 | 19,37 | 18,95 | 19,23 | 1,16% | 1.067.248,00 |
| 06.06.2025 | 19,00 | 19,07 | 18,87 | 19,01 | 1,01% | 736.600,00 |
| 05.06.2025 | 18,72 | 18,92 | 18,70 | 18,82 | 0,37% | 783.918,00 |
| 04.06.2025 | 18,79 | 18,86 | 18,67 | 18,75 | -0,16% | 722.507,00 |
| 03.06.2025 | 18,55 | 18,89 | 18,36 | 18,78 | 1,13% | 1.072.444,00 |
| 02.06.2025 | 18,70 | 18,81 | 18,54 | 18,57 | -1,69% | 1.156.747,00 |
| 30.05.2025 | 19,01 | 19,06 | 18,80 | 18,89 | -1,10% | 1.585.183,00 |
| 29.05.2025 | 18,93 | 19,11 | 18,82 | 19,10 | 1,38% | 839.532,00 |
| 28.05.2025 | 18,92 | 19,11 | 18,84 | 18,84 | -0,74% | 1.061.238,00 |
| 27.05.2025 | 18,93 | 19,01 | 18,67 | 18,98 | 1,33% | 1.035.388,00 |
| 23.05.2025 | 18,44 | 18,87 | 18,44 | 18,73 | 0,27% | 983.341,00 |