20,100$
-0,59%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 20,03 | 20,16 | 19,86 | 20,06 | -0,79% | 1.633.169,00 |
| 17.04.2026 | 20,00 | 20,30 | 19,84 | 20,22 | 2,22% | 1.552.653,00 |
| 16.04.2026 | 20,42 | 20,43 | 19,69 | 19,78 | -1,69% | 1.958.470,00 |
| 15.04.2026 | 19,93 | 20,13 | 19,80 | 20,12 | 0,75% | 1.438.069,00 |
| 14.04.2026 | 19,81 | 20,01 | 19,81 | 19,97 | 0,96% | 1.097.608,00 |
| 13.04.2026 | 19,45 | 19,79 | 19,38 | 19,78 | 0,92% | 976.724,00 |
| 10.04.2026 | 19,58 | 19,60 | 19,40 | 19,60 | 0,51% | 1.058.204,00 |
| 09.04.2026 | 19,18 | 19,62 | 19,18 | 19,50 | 0,98% | 1.446.298,00 |
| 08.04.2026 | 18,94 | 19,31 | 18,79 | 19,31 | 4,38% | 1.706.557,00 |
| 07.04.2026 | 18,50 | 18,62 | 18,38 | 18,50 | 0,00% | 1.209.017,00 |
| 06.04.2026 | 18,61 | 18,67 | 18,33 | 18,50 | -0,96% | 1.886.392,00 |
| 02.04.2026 | 18,50 | 18,70 | 18,13 | 18,68 | -0,48% | 2.481.231,00 |
| 01.04.2026 | 19,16 | 19,18 | 18,70 | 18,77 | -1,98% | 1.731.468,00 |
| 31.03.2026 | 19,03 | 19,22 | 18,87 | 19,15 | -0,62% | 1.229.642,00 |
| 30.03.2026 | 18,90 | 19,41 | 18,87 | 19,27 | 2,23% | 1.720.031,00 |
| 27.03.2026 | 19,09 | 19,43 | 18,82 | 18,85 | -1,77% | 3.435.718,00 |
| 26.03.2026 | 18,94 | 19,36 | 18,91 | 19,19 | 1,00% | 2.150.895,00 |
| 25.03.2026 | 18,76 | 19,15 | 18,76 | 19,00 | 2,37% | 1.557.275,00 |
| 24.03.2026 | 18,54 | 18,82 | 18,52 | 18,56 | -1,01% | 1.060.137,00 |
| 23.03.2026 | 18,64 | 18,89 | 18,45 | 18,75 | 2,91% | 1.822.309,00 |
| 20.03.2026 | 19,09 | 19,10 | 18,19 | 18,22 | -4,11% | 3.994.446,00 |
| 19.03.2026 | 18,83 | 19,14 | 18,81 | 19,00 | 0,64% | 1.357.917,00 |
| 18.03.2026 | 19,01 | 19,18 | 18,82 | 18,88 | -1,26% | 1.306.277,00 |
| 17.03.2026 | 18,98 | 19,25 | 18,82 | 19,12 | 1,59% | 1.410.236,00 |
| 16.03.2026 | 18,65 | 19,00 | 18,65 | 18,82 | 1,40% | 1.253.090,00 |
| 13.03.2026 | 18,70 | 18,82 | 18,48 | 18,56 | -0,16% | 1.236.893,00 |
| 12.03.2026 | 18,81 | 18,89 | 18,55 | 18,59 | -1,90% | 1.148.469,00 |
| 11.03.2026 | 19,11 | 19,14 | 18,80 | 18,95 | -0,89% | 714.150,00 |
| 10.03.2026 | 19,12 | 19,32 | 19,00 | 19,12 | -0,62% | 865.497,00 |
| 09.03.2026 | 18,98 | 19,31 | 18,60 | 19,24 | 0,21% | 1.060.219,00 |
| 06.03.2026 | 19,31 | 19,31 | 19,00 | 19,20 | -1,23% | 874.334,00 |
| 05.03.2026 | 19,22 | 19,60 | 19,19 | 19,44 | 0,00% | 747.411,00 |
| 04.03.2026 | 19,44 | 19,58 | 19,30 | 19,44 | 0,47% | 1.101.635,00 |
| 03.03.2026 | 19,21 | 19,50 | 19,14 | 19,35 | -1,53% | 1.022.775,00 |
| 02.03.2026 | 19,00 | 19,70 | 18,80 | 19,65 | 2,29% | 1.481.592,00 |
| 27.02.2026 | 19,50 | 19,67 | 19,16 | 19,21 | -2,19% | 1.455.687,00 |
| 26.02.2026 | 19,58 | 19,68 | 19,40 | 19,64 | 0,51% | 814.934,00 |
| 25.02.2026 | 19,34 | 19,55 | 19,20 | 19,54 | 0,98% | 1.088.896,00 |
| 24.02.2026 | 19,22 | 19,37 | 19,10 | 19,35 | 0,99% | 952.835,00 |
| 23.02.2026 | 19,50 | 19,66 | 19,11 | 19,16 | -1,84% | 1.078.261,00 |
| 20.02.2026 | 19,34 | 19,55 | 19,24 | 19,52 | 1,24% | 1.276.824,00 |
| 19.02.2026 | 19,47 | 19,53 | 19,11 | 19,28 | -1,18% | 1.437.250,00 |
| 18.02.2026 | 19,62 | 19,83 | 19,50 | 19,51 | -0,76% | 1.332.108,00 |
| 17.02.2026 | 19,56 | 19,75 | 19,40 | 19,66 | 0,61% | 1.069.114,00 |
| 13.02.2026 | 19,78 | 19,78 | 19,48 | 19,54 | -1,06% | 1.310.305,00 |
| 12.02.2026 | 20,09 | 20,34 | 19,43 | 19,75 | -1,30% | 2.696.376,00 |
| 11.02.2026 | 19,38 | 20,35 | 19,25 | 20,01 | 2,04% | 2.527.805,00 |
| 10.02.2026 | 19,75 | 19,75 | 19,50 | 19,61 | 0,51% | 1.376.779,00 |
| 09.02.2026 | 19,52 | 19,67 | 19,30 | 19,51 | -0,51% | 1.047.314,00 |
| 06.02.2026 | 19,53 | 19,67 | 19,48 | 19,61 | 0,41% | 1.094.172,00 |
| 05.02.2026 | 19,98 | 20,01 | 19,48 | 19,53 | -2,45% | 1.552.779,00 |
| 04.02.2026 | 19,76 | 20,10 | 19,75 | 20,02 | 1,16% | 1.670.687,00 |
| 03.02.2026 | 19,56 | 19,86 | 19,36 | 19,79 | 1,18% | 1.827.606,00 |
| 02.02.2026 | 19,35 | 19,64 | 19,13 | 19,56 | 1,61% | 2.279.018,00 |
| 30.01.2026 | 19,32 | 19,34 | 18,73 | 19,25 | -0,93% | 2.391.082,00 |
| 29.01.2026 | 19,34 | 19,48 | 19,10 | 19,43 | 0,83% | 1.834.360,00 |
| 28.01.2026 | 19,38 | 19,67 | 19,27 | 19,27 | -0,36% | 1.190.834,00 |
| 27.01.2026 | 19,16 | 19,37 | 19,00 | 19,34 | 0,94% | 881.989,00 |
| 26.01.2026 | 19,06 | 19,20 | 18,79 | 19,16 | 0,63% | 1.020.953,00 |
| 23.01.2026 | 19,16 | 19,20 | 18,95 | 19,04 | -0,83% | 1.015.616,00 |
| 22.01.2026 | 19,55 | 19,60 | 19,20 | 19,20 | -1,54% | 1.401.178,00 |
| 21.01.2026 | 19,43 | 19,52 | 19,26 | 19,50 | 0,72% | 1.376.828,00 |
| 20.01.2026 | 19,35 | 19,41 | 19,13 | 19,36 | -1,33% | 960.727,00 |
| 16.01.2026 | 19,43 | 19,62 | 19,33 | 19,62 | 0,62% | 1.386.554,00 |
| 15.01.2026 | 19,27 | 19,57 | 19,11 | 19,50 | 1,14% | 1.609.303,00 |
| 14.01.2026 | 18,90 | 19,29 | 18,81 | 19,28 | 2,28% | 1.559.394,00 |
| 13.01.2026 | 19,13 | 19,25 | 18,80 | 18,85 | -1,62% | 1.541.561,00 |
| 12.01.2026 | 19,32 | 19,38 | 19,15 | 19,16 | -1,49% | 1.018.717,00 |
| 09.01.2026 | 19,50 | 19,73 | 19,40 | 19,45 | -0,26% | 1.088.120,00 |
| 08.01.2026 | 18,81 | 19,57 | 18,78 | 19,50 | 2,90% | 1.620.651,00 |
| 07.01.2026 | 19,43 | 19,43 | 18,72 | 18,95 | -1,97% | 2.170.819,00 |
| 06.01.2026 | 19,32 | 19,38 | 19,14 | 19,33 | -0,51% | 1.781.383,00 |
| 05.01.2026 | 19,48 | 19,48 | 19,12 | 19,43 | -0,26% | 1.632.932,00 |
| 02.01.2026 | 19,16 | 19,54 | 18,96 | 19,48 | 1,83% | 1.640.846,00 |
| 31.12.2025 | 19,31 | 19,46 | 19,11 | 19,13 | -3,19% | 1.630.231,00 |
| 30.12.2025 | 19,78 | 19,85 | 19,72 | 19,76 | 0,00% | 1.024.132,00 |
| 29.12.2025 | 19,86 | 19,86 | 19,68 | 19,76 | -0,25% | 976.800,00 |
| 26.12.2025 | 19,83 | 19,90 | 19,77 | 19,81 | -0,10% | 643.583,00 |
| 24.12.2025 | 19,70 | 19,88 | 19,70 | 19,83 | 0,46% | 656.706,00 |
| 23.12.2025 | 19,99 | 20,04 | 19,68 | 19,74 | -1,35% | 1.025.201,00 |
| 22.12.2025 | 20,04 | 20,23 | 19,98 | 20,01 | -0,55% | 939.847,00 |
| 19.12.2025 | 20,03 | 20,12 | 19,95 | 20,12 | 0,05% | 3.282.596,00 |
| 18.12.2025 | 20,40 | 20,47 | 20,08 | 20,11 | -0,98% | 2.041.946,00 |
| 17.12.2025 | 20,25 | 20,60 | 20,21 | 20,31 | 0,69% | 1.991.480,00 |
| 16.12.2025 | 20,65 | 20,65 | 20,15 | 20,17 | -2,23% | 1.392.460,00 |
| 15.12.2025 | 20,49 | 20,65 | 20,37 | 20,63 | 0,88% | 1.344.189,00 |
| 12.12.2025 | 20,53 | 20,67 | 20,41 | 20,45 | -0,15% | 1.313.162,00 |
| 11.12.2025 | 20,41 | 20,61 | 20,38 | 20,48 | 0,64% | 1.474.127,00 |
| 10.12.2025 | 19,97 | 20,47 | 19,97 | 20,35 | 1,85% | 1.902.905,00 |
| 09.12.2025 | 19,73 | 20,00 | 19,70 | 19,98 | 1,68% | 1.425.116,00 |
| 08.12.2025 | 19,88 | 19,90 | 19,60 | 19,65 | -1,16% | 1.229.736,00 |
| 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% | 1.112.100,00 |
| 03.12.2025 | 19,62 | 19,78 | 19,59 | 19,76 | 1,13% | 989.893,00 |
| 02.12.2025 | 19,52 | 19,68 | 19,39 | 19,54 | 0,41% | 1.007.739,00 |
| 01.12.2025 | 19,33 | 19,46 | 19,27 | 19,46 | -0,05% | 1.045.754,00 |
| 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 | 18,87 | 18,87 | 18,60 | 18,73 | -0,64% | 1.226.158,00 |