16,855€
0,06%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,90 | 16,95 | 16,77 | 16,92 | 0,46% | - |
| 08.05.2025 | 16,88 | 16,88 | 16,82 | 16,85 | 1,29% | 854,00 |
| 07.05.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 0,76% | 2,00 |
| 06.05.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -2,34% | 50,00 |
| 05.05.2025 | 16,73 | 16,90 | 16,73 | 16,90 | 0,57% | 268,00 |
| 02.05.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 2,10% | 6,00 |
| 30.04.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,88% | 250,00 |
| 29.04.2025 | 16,62 | 16,78 | 16,62 | 16,78 | 0,45% | 53,00 |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 76,00 |
| 25.04.2025 | 16,38 | 16,45 | 16,30 | 16,45 | -0,87% | 3.645,00 |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,72% | 250,00 |
| 22.04.2025 | 15,94 | 16,16 | 15,94 | 16,16 | -0,65% | 932,00 |
| 17.04.2025 | 16,07 | 16,26 | 16,07 | 16,26 | 1,37% | 350,00 |
| 16.04.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,19% | 10,00 |
| 15.04.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 5,17% | 3,00 |
| 14.04.2025 | 15,38 | 15,38 | 15,28 | 15,28 | 0,56% | 201,00 |
| 11.04.2025 | 15,58 | 15,58 | 14,80 | 15,20 | -2,60% | 2.395,00 |
| 10.04.2025 | 16,41 | 16,41 | 15,60 | 15,60 | -5,80% | 274,00 |
| 09.04.2025 | 15,46 | 16,56 | 15,23 | 16,56 | 5,75% | 780,00 |
| 08.04.2025 | 16,49 | 16,90 | 15,66 | 15,66 | -5,52% | 575,00 |
| 07.04.2025 | 15,99 | 16,58 | 15,99 | 16,58 | -1,34% | 635,00 |
| 04.04.2025 | 16,91 | 16,91 | 16,62 | 16,80 | -3,92% | 892,00 |
| 03.04.2025 | 17,50 | 17,54 | 17,29 | 17,49 | -5,69% | 1.410,00 |
| 01.04.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 3,11% | 5,00 |
| 31.03.2025 | 17,88 | 17,98 | 17,88 | 17,98 | -2,47% | 854,00 |
| 28.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,52% | 50,00 |
| 26.03.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,58% | 300,00 |
| 25.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,32% | 1,00 |
| 24.03.2025 | 19,35 | 19,35 | 19,28 | 19,28 | -0,62% | 17,00 |
| 21.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,56% | 25,00 |
| 20.03.2025 | 19,55 | 19,55 | 19,30 | 19,51 | 1,64% | 204,00 |
| 18.03.2025 | 18,97 | 19,19 | 18,97 | 19,19 | 1,40% | 176,00 |
| 17.03.2025 | 18,94 | 18,94 | 18,93 | 18,93 | 0,42% | 11,00 |
| 14.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,24% | 140,00 |
| 11.03.2025 | 18,64 | 18,64 | 18,40 | 18,62 | -0,67% | 306,00 |
| 10.03.2025 | 18,56 | 18,74 | 18,56 | 18,74 | 1,57% | 411,00 |
| 07.03.2025 | 18,38 | 18,45 | 18,38 | 18,45 | 0,35% | 48,00 |
| 06.03.2025 | 18,50 | 18,50 | 18,39 | 18,39 | -0,92% | 241,00 |
| 05.03.2025 | 18,70 | 18,70 | 18,55 | 18,56 | -2,70% | 1.410,00 |
| 04.03.2025 | 19,11 | 19,11 | 18,91 | 19,07 | -4,07% | 364,00 |
| 03.03.2025 | 20,07 | 20,07 | 19,88 | 19,88 | -0,60% | 83,00 |
| 28.02.2025 | 19,64 | 20,00 | 19,46 | 20,00 | 0,43% | 2.050,00 |
| 27.02.2025 | 19,80 | 19,94 | 19,75 | 19,92 | 1,22% | 120,00 |
| 26.02.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 2,53% | 100,00 |
| 25.02.2025 | 19,01 | 19,19 | 19,01 | 19,19 | -2,24% | 1.174,00 |
| 24.02.2025 | 19,41 | 19,63 | 19,27 | 19,63 | 1,39% | 853,00 |
| 21.02.2025 | 19,54 | 19,54 | 19,36 | 19,36 | -3,20% | 1.100,00 |
| 20.02.2025 | 19,92 | 20,00 | 19,92 | 20,00 | 2,64% | 1.700,00 |
| 19.02.2025 | 19,60 | 19,60 | 19,49 | 19,49 | -1,47% | 533,00 |
| 18.02.2025 | 19,60 | 19,78 | 19,35 | 19,78 | 1,31% | 3.055,00 |
| 17.02.2025 | 19,50 | 19,52 | 19,36 | 19,52 | 2,23% | 26,00 |
| 14.02.2025 | 18,81 | 19,10 | 18,81 | 19,10 | 0,84% | 199,00 |
| 13.02.2025 | 18,49 | 18,99 | 18,49 | 18,94 | 2,35% | 320,00 |
| 12.02.2025 | 18,26 | 18,50 | 18,26 | 18,50 | 1,23% | 1.160,00 |
| 11.02.2025 | 18,05 | 18,28 | 18,05 | 18,28 | 1,30% | 1.355,00 |
| 10.02.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,06% | 1,00 |
| 07.02.2025 | 18,31 | 18,31 | 18,03 | 18,03 | -0,77% | 421,00 |
| 06.02.2025 | 17,91 | 18,17 | 17,91 | 18,17 | 2,37% | 173,00 |
| 04.02.2025 | 17,23 | 17,75 | 17,23 | 17,75 | 2,04% | 790,00 |
| 03.02.2025 | 17,19 | 17,43 | 17,19 | 17,40 | 0,43% | 1.497,00 |
| 31.01.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,35% | 58,00 |
| 28.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,69% | 150,00 |
| 27.01.2025 | 16,94 | 17,38 | 16,94 | 17,38 | 3,79% | 34,00 |
| 24.01.2025 | 16,68 | 16,91 | 16,68 | 16,75 | -1,70% | 154,00 |
| 23.01.2025 | 17,16 | 17,16 | 17,04 | 17,04 | -2,15% | 238,00 |
| 22.01.2025 | 17,45 | 17,55 | 17,41 | 17,41 | -2,57% | 438,00 |
| 20.01.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,82% | 174,00 |
| 16.01.2025 | 17,56 | 17,73 | 17,56 | 17,73 | 0,60% | 15,00 |
| 15.01.2025 | 17,49 | 17,66 | 17,49 | 17,62 | 3,22% | 488,00 |
| 13.01.2025 | 16,98 | 17,07 | 16,98 | 17,07 | 4,02% | 129,00 |
| 10.01.2025 | 16,55 | 16,55 | 16,41 | 16,41 | -4,59% | 139,00 |
| 08.01.2025 | 17,07 | 17,20 | 17,07 | 17,20 | 0,03% | 118,00 |
| 07.01.2025 | 17,23 | 17,23 | 17,04 | 17,20 | -0,26% | 1.423,00 |
| 06.01.2025 | 17,50 | 17,50 | 17,24 | 17,24 | -0,86% | 331,00 |
| 03.01.2025 | 17,38 | 17,39 | 17,38 | 17,39 | 1,96% | 119,00 |
| 02.01.2025 | 16,64 | 17,06 | 16,64 | 17,06 | -1,13% | 213,00 |
| 30.12.2024 | 17,11 | 17,29 | 17,11 | 17,25 | 0,94% | 86,00 |
| 27.12.2024 | 17,41 | 17,41 | 17,09 | 17,09 | -0,78% | 871,00 |
| 23.12.2024 | 17,30 | 17,54 | 17,23 | 17,23 | 1,29% | 711,00 |
| 20.12.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -1,93% | 271,00 |
| 19.12.2024 | 17,16 | 17,34 | 17,16 | 17,34 | -0,97% | 1.351,00 |
| 18.12.2024 | 17,89 | 17,90 | 17,51 | 17,51 | -1,49% | 573,00 |
| 17.12.2024 | 18,08 | 18,20 | 17,78 | 17,78 | -3,53% | 201,00 |
| 16.12.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 0,71% | 17,00 |
| 13.12.2024 | 18,33 | 18,33 | 18,30 | 18,30 | 0,72% | 130,00 |
| 12.12.2024 | 18,18 | 18,18 | 18,17 | 18,17 | 0,14% | 327,00 |
| 11.12.2024 | 18,17 | 18,20 | 18,14 | 18,14 | 1,60% | 1.100,00 |
| 10.12.2024 | 17,83 | 17,86 | 17,82 | 17,86 | -0,56% | 1.401,00 |
| 09.12.2024 | 17,84 | 17,96 | 17,80 | 17,96 | 2,25% | 730,00 |
| 06.12.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,93% | 86,00 |
| 04.12.2024 | 17,84 | 17,84 | 17,73 | 17,73 | -2,02% | 285,00 |
| 03.12.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -1,68% | 2,00 |
| 02.12.2024 | 18,35 | 18,42 | 18,35 | 18,40 | 1,88% | 120,00 |
| 29.11.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -1,53% | 1.128,00 |
| 28.11.2024 | 18,21 | 18,36 | 18,21 | 18,34 | 0,82% | 645,00 |
| 27.11.2024 | 18,10 | 18,19 | 18,10 | 18,19 | 0,22% | 165,00 |
| 26.11.2024 | 18,09 | 18,24 | 17,95 | 18,15 | 0,95% | 326,00 |
| 25.11.2024 | 18,04 | 18,09 | 17,98 | 17,98 | 0,93% | 59,00 |
| 22.11.2024 | 17,93 | 17,94 | 17,82 | 17,82 | -0,36% | 806,00 |
| 21.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 5,15% | 318,00 |