Blackstone Mortgage Trust Inc.
[WKN: A1T90Y | ISIN: US09257W1009]
Aktienkurse
18,660$ -1,43%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid: Ask:

Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 20,05 20,20 19,56 19,65 -3,91% 2.234.089,00
01.03.2024 20,37 20,53 19,88 20,45 0,39% 1.695.837,00
29.02.2024 19,90 20,42 19,79 20,37 3,93% 3.256.081,00
28.02.2024 19,56 19,84 19,53 19,60 -0,96% 1.059.429,00
27.02.2024 19,71 19,87 19,59 19,79 1,38% 1.169.547,00
26.02.2024 19,50 19,78 19,43 19,52 -0,71% 1.300.979,00
23.02.2024 19,70 19,89 19,52 19,66 -0,56% 2.050.284,00
22.02.2024 19,54 19,85 19,44 19,77 1,28% 1.631.943,00
21.02.2024 19,22 19,55 19,14 19,52 1,04% 2.027.942,00
20.02.2024 19,61 19,72 19,25 19,32 -2,67% 2.606.620,00
16.02.2024 19,88 20,12 19,56 19,85 -1,83% 2.779.933,00
15.02.2024 19,37 20,36 19,34 20,22 5,26% 4.577.296,00
14.02.2024 18,68 19,31 18,53 19,21 6,02% 3.970.147,00
13.02.2024 18,50 18,60 18,03 18,12 -5,18% 4.199.744,00
12.02.2024 18,71 19,20 18,59 19,11 1,87% 2.464.412,00
09.02.2024 18,62 18,78 18,47 18,76 1,13% 2.168.787,00
08.02.2024 18,30 18,56 18,10 18,55 1,03% 3.008.232,00
07.02.2024 18,97 18,98 18,17 18,36 -3,52% 4.486.895,00
06.02.2024 19,00 19,33 18,92 19,03 0,00% 2.100.477,00
05.02.2024 19,04 19,17 18,56 19,03 -1,14% 3.966.201,00
02.02.2024 19,40 19,40 19,01 19,25 -1,58% 2.698.167,00
01.02.2024 19,83 19,85 19,14 19,56 -0,91% 4.507.563,00
31.01.2024 20,80 20,84 19,74 19,74 -5,78% 3.683.983,00
30.01.2024 21,26 21,42 20,89 20,95 -2,01% 1.195.017,00
29.01.2024 21,06 21,50 20,93 21,38 1,52% 1.791.389,00
26.01.2024 20,89 21,15 20,88 21,06 0,81% 1.419.783,00
25.01.2024 20,91 21,03 20,41 20,89 1,51% 1.474.125,00
24.01.2024 20,85 20,85 20,52 20,58 0,05% 1.679.090,00
23.01.2024 20,76 20,88 20,44 20,57 -0,15% 1.475.326,00
22.01.2024 20,70 20,93 20,43 20,60 0,05% 1.932.817,00
19.01.2024 20,20 20,59 19,92 20,59 2,18% 2.171.828,00
18.01.2024 20,15 20,25 19,92 20,15 -0,05% 2.641.741,00
17.01.2024 20,69 20,76 20,03 20,16 -3,12% 3.674.588,00
16.01.2024 21,08 21,25 20,73 20,81 -2,35% 1.949.645,00
12.01.2024 21,89 22,02 21,20 21,31 -1,21% 1.980.889,00
11.01.2024 21,86 22,04 21,51 21,57 -2,09% 1.995.847,00
10.01.2024 21,53 22,04 21,48 22,03 2,51% 1.609.000,00
09.01.2024 21,37 21,53 21,23 21,49 -0,65% 1.002.683,00
08.01.2024 21,25 21,64 21,07 21,63 1,88% 1.465.499,00
05.01.2024 20,89 21,58 20,86 21,23 1,00% 1.797.322,00
04.01.2024 20,77 21,15 20,74 21,02 0,91% 1.529.967,00
03.01.2024 21,03 21,12 20,60 20,83 -2,71% 2.260.628,00
02.01.2024 21,14 21,50 21,03 21,41 0,66% 2.064.686,00
29.12.2023 21,81 21,86 21,26 21,27 -2,88% 2.583.580,00
28.12.2023 22,06 22,16 21,86 21,90 -3,74% 2.891.350,00
27.12.2023 22,96 23,00 22,68 22,75 -1,00% 1.731.613,00
26.12.2023 22,80 23,10 22,76 22,98 1,23% 1.754.420,00
22.12.2023 22,84 23,04 22,66 22,70 -0,53% 2.056.372,00
21.12.2023 22,52 23,04 22,43 22,82 1,97% 2.672.987,00
20.12.2023 22,59 23,00 22,34 22,38 -1,10% 2.330.620,00
19.12.2023 22,51 22,79 22,33 22,63 1,07% 4.454.185,00
18.12.2023 22,50 22,76 22,37 22,39 -0,27% 1.929.244,00
15.12.2023 23,10 23,18 22,29 22,45 -2,86% 5.393.376,00
14.12.2023 22,91 23,29 22,51 23,11 3,03% 5.955.891,00
13.12.2023 21,50 22,59 21,40 22,43 3,70% 4.747.282,00
12.12.2023 21,46 21,88 21,27 21,63 0,46% 2.505.110,00
11.12.2023 21,09 21,62 20,92 21,53 1,65% 2.118.817,00
08.12.2023 20,86 21,47 20,83 21,18 1,58% 3.072.261,00
07.12.2023 20,42 21,15 20,28 20,85 0,82% 6.928.688,00
06.12.2023 22,54 22,71 20,52 20,68 -8,05% 18.170.925,00
05.12.2023 23,00 23,10 22,28 22,49 -2,56% 3.019.419,00
04.12.2023 22,85 23,28 22,73 23,08 -0,04% 2.982.006,00
01.12.2023 22,11 23,15 21,99 23,09 4,10% 3.384.582,00
30.11.2023 22,21 22,33 22,00 22,18 -0,05% 2.479.434,00
29.11.2023 22,46 22,79 22,18 22,19 -0,31% 2.590.969,00
28.11.2023 21,99 22,29 21,73 22,26 1,23% 1.516.303,00
27.11.2023 22,03 22,16 21,80 21,99 -0,54% 1.748.962,00
24.11.2023 22,11 22,18 21,93 22,11 -0,36% 516.768,00
22.11.2023 22,20 22,28 22,02 22,19 0,96% 1.041.545,00
21.11.2023 22,28 22,36 21,94 21,98 -2,14% 1.441.927,00
20.11.2023 22,23 22,65 22,13 22,46 1,22% 2.049.381,00
17.11.2023 22,17 22,44 21,95 22,19 1,32% 2.232.549,00