17,390€
0,29%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 17,03 | 17,06 | 16,83 | 17,01 | 1,16% | 466,00 |
| 18.11.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,71% | 27,00 |
| 15.11.2024 | 17,19 | 17,25 | 16,93 | 16,93 | -1,83% | 237,00 |
| 14.11.2024 | 17,23 | 17,37 | 17,22 | 17,25 | -3,12% | 680,00 |
| 12.11.2024 | 17,77 | 17,80 | 17,77 | 17,80 | -0,84% | 507,00 |
| 11.11.2024 | 17,88 | 17,95 | 17,88 | 17,95 | -0,25% | 78,00 |
| 08.11.2024 | 17,68 | 18,00 | 17,68 | 18,00 | 3,93% | 179,00 |
| 07.11.2024 | 17,36 | 17,48 | 17,32 | 17,32 | 0,46% | 68,00 |
| 06.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,98% | 236,00 |
| 04.11.2024 | 16,67 | 16,90 | 16,67 | 16,90 | 0,15% | 437,00 |
| 01.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,91% | 6,00 |
| 31.10.2024 | 17,04 | 17,04 | 17,03 | 17,03 | 0,41% | 44,00 |
| 29.10.2024 | 17,04 | 17,04 | 16,80 | 16,96 | -1,17% | 1.589,00 |
| 28.10.2024 | 17,33 | 17,33 | 17,16 | 17,16 | -2,39% | 119,00 |
| 24.10.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,86% | 1,00 |
| 23.10.2024 | 17,27 | 17,45 | 17,27 | 17,43 | 0,03% | 96,00 |
| 21.10.2024 | 17,61 | 17,61 | 17,43 | 17,43 | 1,28% | 884,00 |
| 18.10.2024 | 17,23 | 17,29 | 17,12 | 17,21 | 0,03% | 3.604,00 |
| 17.10.2024 | 17,18 | 17,20 | 17,18 | 17,20 | 2,29% | 153,00 |
| 16.10.2024 | 16,76 | 16,82 | 16,76 | 16,82 | 0,60% | 201,00 |
| 15.10.2024 | 16,67 | 16,72 | 16,67 | 16,72 | 1,40% | 45,00 |
| 14.10.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 2,58% | 35,00 |
| 11.10.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -0,83% | 340,00 |
| 10.10.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,09% | 300,00 |
| 09.10.2024 | 16,41 | 16,41 | 16,19 | 16,19 | -1,13% | 313,00 |
| 08.10.2024 | 16,20 | 16,38 | 16,20 | 16,38 | -0,94% | 12,00 |
| 07.10.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,42% | 2,00 |
| 04.10.2024 | 16,83 | 16,83 | 16,60 | 16,60 | -0,24% | 120,00 |
| 02.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -2,92% | 10,00 |
| 01.10.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,35% | 5,00 |
| 30.09.2024 | 16,99 | 17,08 | 16,89 | 17,08 | -2,51% | 950,00 |
| 27.09.2024 | 17,42 | 17,52 | 17,42 | 17,52 | -0,74% | 234,00 |
| 26.09.2024 | 17,62 | 17,65 | 17,62 | 17,65 | -0,37% | 75,00 |
| 25.09.2024 | 17,80 | 17,80 | 17,63 | 17,72 | -1,56% | 759,00 |
| 24.09.2024 | 17,86 | 18,00 | 17,86 | 18,00 | 0,59% | 11,00 |
| 23.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -2,21% | 6,00 |
| 20.09.2024 | 18,18 | 18,31 | 18,16 | 18,30 | -0,11% | 22.224,00 |
| 19.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 3,89% | 28,00 |
| 18.09.2024 | 17,57 | 17,63 | 17,57 | 17,63 | 0,43% | 133,00 |
| 17.09.2024 | 17,48 | 17,56 | 17,41 | 17,56 | 1,62% | 145,00 |
| 16.09.2024 | 17,36 | 17,38 | 17,22 | 17,28 | 1,29% | 152,00 |
| 13.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,49% | 90,00 |
| 12.09.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,33% | 80,00 |
| 11.09.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,04% | 60,00 |
| 10.09.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,48% | 1,00 |
| 09.09.2024 | 16,64 | 16,64 | 16,31 | 16,50 | -0,03% | 561,00 |
| 06.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,99% | 100,00 |
| 04.09.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,48% | 150,00 |
| 03.09.2024 | 16,49 | 16,59 | 16,49 | 16,59 | -0,21% | 150,00 |
| 02.09.2024 | 16,74 | 16,74 | 16,60 | 16,62 | 0,00% | 109,00 |
| 30.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,91% | 800,00 |
| 29.08.2024 | 16,33 | 16,47 | 16,33 | 16,47 | 0,43% | 75,00 |
| 28.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,27% | 350,00 |
| 27.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,34% | 1,00 |
| 23.08.2024 | 15,97 | 16,14 | 15,97 | 16,14 | 1,35% | 515,00 |
| 22.08.2024 | 15,97 | 15,97 | 15,93 | 15,93 | 0,09% | 24,00 |
| 21.08.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,78% | 5,00 |
| 20.08.2024 | 16,18 | 16,23 | 16,04 | 16,04 | -0,25% | 437,00 |
| 19.08.2024 | 15,88 | 16,08 | 15,86 | 16,08 | -1,59% | 203,00 |
| 15.08.2024 | 15,95 | 16,34 | 15,94 | 16,34 | 3,48% | 1.400,00 |
| 14.08.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 0,64% | 150,00 |
| 13.08.2024 | 15,62 | 15,69 | 15,62 | 15,69 | -1,51% | 140,00 |
| 12.08.2024 | 16,12 | 16,12 | 15,90 | 15,93 | -0,99% | 195,00 |
| 09.08.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | 40,00 |
| 08.08.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 0,19% | 195,00 |
| 07.08.2024 | 16,15 | 16,15 | 15,95 | 16,06 | 0,34% | 294,00 |
| 06.08.2024 | 15,92 | 16,00 | 15,87 | 16,00 | 2,33% | 669,00 |
| 05.08.2024 | 15,82 | 15,90 | 15,29 | 15,64 | -1,64% | 428,00 |
| 02.08.2024 | 16,21 | 16,21 | 15,83 | 15,90 | -4,91% | 1.045,00 |
| 01.08.2024 | 16,45 | 16,75 | 16,45 | 16,72 | -0,12% | 2.147,00 |
| 31.07.2024 | 16,60 | 16,74 | 16,60 | 16,74 | 0,72% | 285,00 |
| 30.07.2024 | 16,43 | 16,62 | 16,43 | 16,62 | 3,20% | 655,00 |
| 26.07.2024 | 16,01 | 16,10 | 16,00 | 16,10 | 0,75% | 423,00 |
| 25.07.2024 | 16,00 | 16,17 | 15,80 | 15,98 | -0,12% | 2.730,00 |
| 24.07.2024 | 17,92 | 17,92 | 16,00 | 16,00 | -11,72% | 4.882,00 |
| 23.07.2024 | 18,07 | 18,14 | 18,07 | 18,13 | 0,30% | 505,00 |
| 22.07.2024 | 18,18 | 18,18 | 17,97 | 18,07 | 1,46% | 404,00 |
| 19.07.2024 | 17,80 | 17,93 | 17,80 | 17,81 | -2,81% | 139,00 |
| 18.07.2024 | 18,15 | 18,34 | 18,15 | 18,33 | 1,13% | 193,00 |