10,915$
-1,04%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 10,80 | 10,96 | 10,75 | 10,92 | -1,04% | 503.401,00 |
| 09.10.2026 | 11,22 | 11,26 | 10,97 | 11,03 | -1,61% | 2.360.971,00 |
| 08.10.2026 | 11,14 | 11,31 | 10,93 | 11,21 | 0,09% | 3.722.607,00 |
| 07.10.2026 | 11,23 | 11,26 | 10,90 | 11,20 | -0,44% | 3.629.082,00 |
| 06.10.2026 | 11,12 | 11,30 | 10,92 | 11,25 | 2,18% | 4.932.501,00 |
| 05.10.2026 | 10,90 | 11,14 | 10,78 | 11,01 | 1,01% | 3.850.373,00 |
| 02.10.2026 | 11,43 | 11,48 | 10,88 | 10,90 | -3,54% | 3.549.600,00 |
| 01.10.2026 | 11,30 | 11,45 | 11,12 | 11,30 | -1,31% | 3.757.807,00 |
| 30.09.2026 | 12,00 | 12,06 | 11,44 | 11,45 | -6,99% | 4.523.474,00 |
| 29.09.2026 | 12,44 | 12,53 | 12,22 | 12,31 | -0,81% | 2.857.304,00 |
| 28.09.2026 | 12,39 | 12,49 | 12,23 | 12,41 | -0,72% | 2.232.066,00 |
| 25.09.2026 | 12,44 | 12,61 | 12,38 | 12,50 | 0,89% | 1.811.856,00 |
| 24.09.2026 | 12,62 | 12,68 | 12,31 | 12,39 | -1,43% | 2.731.476,00 |
| 23.09.2026 | 13,14 | 13,16 | 12,53 | 12,57 | -4,34% | 3.780.163,00 |
| 22.09.2026 | 13,35 | 13,40 | 13,14 | 13,14 | -0,98% | 1.884.837,00 |
| 21.09.2026 | 13,40 | 13,43 | 13,19 | 13,27 | 0,00% | 2.021.300,00 |
| 18.09.2026 | 13,46 | 13,58 | 13,27 | 13,27 | -1,70% | 7.971.904,00 |
| 17.09.2026 | 13,42 | 13,61 | 13,37 | 13,50 | 1,58% | 2.782.567,00 |
| 16.09.2026 | 13,43 | 13,59 | 13,17 | 13,29 | -0,08% | 2.100.176,00 |
| 15.09.2026 | 13,13 | 13,43 | 13,10 | 13,30 | 0,99% | 2.231.742,00 |
| 14.09.2026 | 13,30 | 13,46 | 13,11 | 13,17 | -1,35% | 1.849.614,00 |
| 11.09.2026 | 13,53 | 13,60 | 13,34 | 13,35 | -0,96% | 1.902.853,00 |
| 10.09.2026 | 13,85 | 13,90 | 13,44 | 13,48 | -2,81% | 2.369.225,00 |
| 09.09.2026 | 13,86 | 14,06 | 13,79 | 13,87 | 0,00% | 2.058.877,00 |
| 08.09.2026 | 14,10 | 14,14 | 13,86 | 13,87 | -2,32% | 1.586.693,00 |
| 04.09.2026 | 14,02 | 14,27 | 14,01 | 14,20 | 0,28% | 1.145.351,00 |
| 03.09.2026 | 14,16 | 14,18 | 13,89 | 14,16 | 1,00% | 1.440.805,00 |
| 02.09.2026 | 13,86 | 14,07 | 13,81 | 14,02 | 1,52% | 1.483.468,00 |
| 01.09.2026 | 13,81 | 13,86 | 13,72 | 13,81 | -0,65% | 2.109.469,00 |
| 31.08.2026 | 13,67 | 13,94 | 13,62 | 13,90 | 1,24% | 2.173.455,00 |
| 28.08.2026 | 13,82 | 13,90 | 13,61 | 13,73 | -0,58% | 1.814.229,00 |
| 27.08.2026 | 13,90 | 14,08 | 13,81 | 13,81 | -0,79% | 1.870.078,00 |
| 26.08.2026 | 14,03 | 14,03 | 13,88 | 13,92 | -0,78% | 2.083.951,00 |
| 25.08.2026 | 14,12 | 14,14 | 13,97 | 14,03 | -0,64% | 1.540.076,00 |
| 24.08.2026 | 14,25 | 14,43 | 14,10 | 14,12 | -1,05% | 1.961.877,00 |
| 21.08.2026 | 14,45 | 14,45 | 14,27 | 14,27 | -0,56% | 1.656.375,00 |
| 20.08.2026 | 14,41 | 14,53 | 14,26 | 14,35 | -0,76% | 1.024.660,00 |
| 19.08.2026 | 14,30 | 14,78 | 14,30 | 14,46 | 1,97% | 1.832.753,00 |
| 18.08.2026 | 14,28 | 14,40 | 14,05 | 14,18 | -0,42% | 1.540.783,00 |
| 17.08.2026 | 14,38 | 14,45 | 14,22 | 14,24 | -1,66% | 2.552.474,00 |
| 14.08.2026 | 14,51 | 14,73 | 14,37 | 14,48 | -0,14% | 2.096.515,00 |
| 13.08.2026 | 14,31 | 14,56 | 14,24 | 14,50 | 1,54% | 2.376.774,00 |
| 12.08.2026 | 14,70 | 14,84 | 14,27 | 14,28 | -2,46% | 3.515.803,00 |
| 11.08.2026 | 14,18 | 14,68 | 14,15 | 14,64 | 3,32% | 2.290.610,00 |
| 10.08.2026 | 14,05 | 14,24 | 13,91 | 14,17 | 0,14% | 2.010.030,00 |
| 07.08.2026 | 13,99 | 14,30 | 13,97 | 14,15 | 2,24% | 2.654.889,00 |
| 06.08.2026 | 13,98 | 14,08 | 13,73 | 13,84 | -0,72% | 3.349.455,00 |
| 05.08.2026 | 14,30 | 14,36 | 13,84 | 13,94 | -3,33% | 5.146.066,00 |
| 04.08.2026 | 14,50 | 14,54 | 14,13 | 14,42 | -1,03% | 4.674.487,00 |
| 03.08.2026 | 14,48 | 14,76 | 14,46 | 14,57 | 0,21% | 2.969.951,00 |
| 31.07.2026 | 14,49 | 14,71 | 14,11 | 14,54 | -2,87% | 6.003.288,00 |
| 30.07.2026 | 15,83 | 16,08 | 14,90 | 14,97 | -8,72% | 5.282.710,00 |
| 29.07.2026 | 16,55 | 16,66 | 16,32 | 16,40 | -1,44% | 1.619.149,00 |
| 28.07.2026 | 16,55 | 16,85 | 16,55 | 16,64 | 0,12% | 1.229.033,00 |
| 27.07.2026 | 16,79 | 16,94 | 16,59 | 16,62 | -0,42% | 1.263.664,00 |
| 24.07.2026 | 16,54 | 16,80 | 16,50 | 16,69 | 1,21% | 983.871,00 |
| 23.07.2026 | 16,70 | 16,70 | 16,42 | 16,49 | -1,26% | 1.595.446,00 |
| 22.07.2026 | 16,85 | 16,87 | 16,63 | 16,70 | -0,54% | 1.079.487,00 |
| 21.07.2026 | 16,65 | 16,88 | 16,65 | 16,79 | 0,48% | 1.205.778,00 |
| 20.07.2026 | 17,03 | 17,03 | 16,62 | 16,71 | -2,17% | 1.848.767,00 |
| 17.07.2026 | 17,23 | 17,26 | 16,85 | 17,08 | -1,78% | 2.237.353,00 |
| 16.07.2026 | 17,18 | 17,49 | 17,18 | 17,39 | 1,58% | 1.131.654,00 |
| 15.07.2026 | 17,16 | 17,33 | 16,94 | 17,12 | 0,12% | 2.196.220,00 |
| 14.07.2026 | 16,80 | 17,25 | 16,76 | 17,10 | 1,66% | 1.790.992,00 |
| 13.07.2026 | 16,88 | 17,10 | 16,72 | 16,82 | -1,35% | 1.657.549,00 |
| 10.07.2026 | 16,95 | 17,17 | 16,88 | 17,05 | 1,07% | 1.260.857,00 |
| 09.07.2026 | 17,04 | 17,09 | 16,84 | 16,87 | -0,94% | 1.546.521,00 |
| 08.07.2026 | 17,24 | 17,24 | 17,00 | 17,03 | -0,70% | 1.220.846,00 |
| 07.07.2026 | 17,44 | 17,60 | 17,12 | 17,15 | -1,78% | 1.256.719,00 |
| 06.07.2026 | 17,26 | 17,46 | 17,20 | 17,46 | 1,22% | 1.633.585,00 |
| 02.07.2026 | 17,11 | 17,25 | 16,98 | 17,25 | 1,71% | 1.111.272,00 |
| 01.07.2026 | 17,03 | 17,12 | 16,96 | 16,96 | 0,06% | 1.218.672,00 |
| 30.06.2026 | 16,90 | 17,11 | 16,88 | 16,95 | -2,70% | 1.621.448,00 |
| 29.06.2026 | 17,34 | 17,46 | 17,10 | 17,42 | -0,06% | 2.443.968,00 |
| 26.06.2026 | 17,29 | 17,66 | 17,18 | 17,43 | 0,46% | 4.178.458,00 |
| 25.06.2026 | 17,39 | 17,67 | 17,11 | 17,35 | -0,69% | 2.112.274,00 |
| 24.06.2026 | 18,20 | 18,33 | 17,35 | 17,47 | -3,75% | 3.061.589,00 |
| 23.06.2026 | 18,11 | 18,21 | 18,00 | 18,15 | 0,78% | 898.163,00 |
| 22.06.2026 | 18,07 | 18,16 | 17,98 | 18,01 | -0,44% | 1.128.828,00 |
| 18.06.2026 | 17,95 | 18,21 | 17,94 | 18,09 | 1,46% | 3.349.122,00 |
| 17.06.2026 | 18,27 | 18,46 | 17,82 | 17,83 | -2,78% | 2.099.568,00 |
| 16.06.2026 | 18,29 | 18,58 | 18,23 | 18,34 | 1,21% | 1.266.254,00 |
| 15.06.2026 | 18,48 | 18,57 | 18,08 | 18,12 | -1,31% | 1.170.788,00 |
| 12.06.2026 | 18,35 | 18,42 | 18,20 | 18,36 | 0,93% | 777.248,00 |
| 11.06.2026 | 18,37 | 18,40 | 18,11 | 18,19 | -0,22% | 720.785,00 |
| 10.06.2026 | 18,46 | 18,46 | 18,22 | 18,23 | -0,82% | 1.046.046,00 |
| 09.06.2026 | 18,30 | 18,52 | 18,27 | 18,38 | 2,00% | 954.331,00 |
| 08.06.2026 | 18,37 | 18,45 | 17,99 | 18,02 | -1,80% | 773.546,00 |
| 05.06.2026 | 18,39 | 18,45 | 18,23 | 18,35 | -0,54% | 977.239,00 |
| 04.06.2026 | 18,23 | 18,48 | 18,17 | 18,45 | 2,44% | 822.975,00 |
| 03.06.2026 | 18,15 | 18,30 | 18,01 | 18,01 | -1,64% | 959.192,00 |
| 02.06.2026 | 18,16 | 18,61 | 18,11 | 18,31 | 2,12% | 1.488.396,00 |
| 01.06.2026 | 17,88 | 18,16 | 17,88 | 17,93 | -1,91% | 1.216.717,00 |
| 29.05.2026 | 18,28 | 18,40 | 18,20 | 18,28 | 0,00% | 1.283.479,00 |
| 28.05.2026 | 18,44 | 18,54 | 18,28 | 18,28 | -1,61% | 1.119.535,00 |
| 27.05.2026 | 18,30 | 18,59 | 18,30 | 18,58 | 1,86% | 1.409.185,00 |
| 26.05.2026 | 17,95 | 18,26 | 17,90 | 18,24 | 1,62% | 1.246.914,00 |
| 22.05.2026 | 18,06 | 18,10 | 17,87 | 17,95 | -0,17% | 952.422,00 |
| 21.05.2026 | 17,83 | 18,11 | 17,68 | 17,98 | 0,11% | 2.561.650,00 |
| 20.05.2026 | 17,90 | 18,09 | 17,71 | 17,96 | 0,96% | 2.990.405,00 |