19,870$
1,02%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19,62 | 19,95 | 19,57 | 19,88 | 1,07% | 1.019.298,00 |
| 04.12.2025 | 19,80 | 19,83 | 19,55 | 19,67 | -0,46% | 1.112.099,00 |
| 03.12.2025 | 19,63 | 19,78 | 19,59 | 19,76 | 1,13% | 989.885,00 |
| 02.12.2025 | 19,52 | 19,68 | 19,39 | 19,54 | 0,41% | 1.007.738,00 |
| 01.12.2025 | 19,38 | 19,46 | 19,27 | 19,46 | -0,05% | 1.045.482,00 |
| 28.11.2025 | 19,46 | 19,51 | 19,33 | 19,47 | 0,05% | 575.570,00 |
| 26.11.2025 | 19,28 | 19,74 | 19,28 | 19,46 | 0,62% | 2.298.243,00 |
| 25.11.2025 | 18,82 | 19,44 | 18,76 | 19,34 | 3,26% | 1.580.740,00 |
| 24.11.2025 | 18,85 | 18,87 | 18,60 | 18,73 | -0,64% | 1.208.777,00 |
| 21.11.2025 | 18,45 | 18,85 | 18,31 | 18,85 | 2,89% | 1.344.459,00 |
| 20.11.2025 | 18,50 | 18,60 | 18,29 | 18,32 | -0,16% | 966.530,00 |
| 19.11.2025 | 18,45 | 18,54 | 18,33 | 18,35 | -0,70% | 1.039.829,00 |
| 18.11.2025 | 18,35 | 18,55 | 18,26 | 18,48 | 0,76% | 881.155,00 |
| 17.11.2025 | 18,73 | 18,90 | 18,28 | 18,34 | -0,86% | 1.460.714,00 |
| 14.11.2025 | 18,40 | 18,50 | 18,21 | 18,50 | 0,43% | 825.026,00 |
| 13.11.2025 | 18,40 | 18,57 | 18,36 | 18,42 | 0,00% | 714.368,00 |
| 12.11.2025 | 18,42 | 18,48 | 18,31 | 18,42 | -0,05% | 943.088,00 |
| 11.11.2025 | 18,27 | 18,48 | 18,21 | 18,43 | 1,77% | 740.004,00 |
| 10.11.2025 | 18,40 | 18,43 | 18,00 | 18,11 | -1,58% | 1.195.606,00 |
| 07.11.2025 | 18,30 | 18,43 | 18,15 | 18,40 | 1,32% | 885.360,00 |
| 06.11.2025 | 18,32 | 18,45 | 18,13 | 18,16 | -1,41% | 1.240.505,00 |
| 05.11.2025 | 18,66 | 18,66 | 18,42 | 18,42 | -0,81% | 885.924,00 |
| 04.11.2025 | 18,44 | 18,60 | 18,31 | 18,57 | 0,11% | 1.553.056,00 |
| 03.11.2025 | 18,40 | 18,57 | 18,22 | 18,55 | 0,38% | 1.478.141,00 |
| 31.10.2025 | 18,40 | 18,59 | 18,24 | 18,48 | -0,11% | 1.234.272,00 |
| 30.10.2025 | 18,81 | 18,81 | 18,24 | 18,50 | -1,44% | 1.894.188,00 |
| 29.10.2025 | 18,71 | 19,15 | 18,67 | 18,77 | 3,47% | 2.837.320,00 |
| 28.10.2025 | 18,30 | 18,38 | 18,12 | 18,14 | -1,20% | 1.438.917,00 |
| 27.10.2025 | 18,30 | 18,43 | 18,17 | 18,36 | 0,00% | 1.080.249,00 |
| 24.10.2025 | 18,48 | 18,57 | 18,31 | 18,36 | -0,16% | 1.113.962,00 |
| 23.10.2025 | 18,36 | 18,48 | 18,26 | 18,39 | 0,11% | 2.489.819,00 |
| 22.10.2025 | 18,16 | 18,49 | 18,12 | 18,37 | 1,55% | 1.545.379,00 |
| 21.10.2025 | 17,84 | 18,15 | 17,83 | 18,09 | 1,17% | 1.458.398,00 |
| 20.10.2025 | 17,81 | 17,95 | 17,67 | 17,88 | 0,39% | 1.343.404,00 |
| 17.10.2025 | 17,82 | 17,92 | 17,74 | 17,81 | -0,06% | 1.997.035,00 |
| 16.10.2025 | 18,48 | 18,51 | 17,73 | 17,82 | -3,73% | 2.012.797,00 |
| 15.10.2025 | 18,66 | 18,75 | 18,44 | 18,51 | -0,22% | 1.565.902,00 |
| 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 |