16,725€
0,72%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,06% | 18,00 |
| 08.01.2026 | 16,61 | 16,61 | 16,61 | 16,61 | 1,90% | 115,00 |
| 07.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,55% | 200,00 |
| 06.01.2026 | 16,58 | 16,58 | 16,39 | 16,39 | -0,52% | 6,00 |
| 05.01.2026 | 16,58 | 16,58 | 16,47 | 16,47 | 0,80% | 26,00 |
| 02.01.2026 | 16,21 | 16,35 | 16,20 | 16,34 | -3,23% | 621,00 |
| 30.12.2025 | 16,91 | 16,91 | 16,67 | 16,89 | 1,11% | 173,00 |
| 29.12.2025 | 16,94 | 16,94 | 16,65 | 16,70 | -2,14% | 850,00 |
| 23.12.2025 | 17,11 | 17,11 | 17,07 | 17,07 | 0,21% | 25,00 |
| 22.12.2025 | 17,30 | 17,30 | 17,03 | 17,03 | -0,70% | 33,00 |
| 19.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,69% | 400,00 |
| 18.12.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 1,23% | 54,00 |
| 16.12.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -2,82% | 400,00 |
| 15.12.2025 | 17,61 | 17,61 | 17,39 | 17,56 | 0,49% | 276,00 |
| 12.12.2025 | 17,45 | 17,47 | 17,45 | 17,47 | -0,17% | 1.164,00 |
| 11.12.2025 | 17,46 | 17,50 | 17,37 | 17,50 | -0,34% | 1.940,00 |
| 10.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 2,51% | 250,00 |
| 08.12.2025 | 17,17 | 17,17 | 17,13 | 17,13 | 0,76% | 42,00 |
| 05.12.2025 | 16,89 | 17,00 | 16,89 | 17,00 | 1,01% | 1.330,00 |
| 02.12.2025 | 16,64 | 16,83 | 16,64 | 16,83 | 1,26% | 51,00 |
| 01.12.2025 | 16,79 | 16,79 | 16,38 | 16,62 | -1,54% | 2.100,00 |
| 26.11.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 4,55% | 295,00 |
| 25.11.2025 | 16,13 | 16,15 | 16,13 | 16,15 | -0,58% | 14,00 |
| 24.11.2025 | 16,30 | 16,50 | 16,21 | 16,24 | -0,49% | 1.051,00 |
| 21.11.2025 | 15,90 | 16,32 | 15,90 | 16,32 | 2,48% | 5.156,00 |
| 19.11.2025 | 15,87 | 15,93 | 15,87 | 15,93 | 1,30% | 2.001,00 |
| 18.11.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -2,27% | 9,00 |
| 17.11.2025 | 16,07 | 16,09 | 16,07 | 16,09 | 1,16% | 12,00 |
| 14.11.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,32% | 936,00 |
| 13.11.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,03% | 100,00 |
| 12.11.2025 | 16,00 | 16,00 | 15,85 | 15,85 | 0,19% | 1.035,00 |
| 11.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,09% | 150,00 |
| 07.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -2,64% | 1,00 |
| 05.11.2025 | 16,09 | 16,34 | 16,03 | 16,26 | 0,99% | 774,00 |
| 04.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,34% | 317,00 |
| 03.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 1,92% | 63,00 |
| 30.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,34% | 996,00 |
| 28.10.2025 | 15,83 | 16,08 | 15,64 | 15,64 | -0,70% | 3.272,00 |
| 27.10.2025 | 15,59 | 15,75 | 15,59 | 15,75 | 0,32% | 2.327,00 |
| 23.10.2025 | 15,92 | 15,92 | 15,70 | 15,70 | 0,06% | 526,00 |
| 22.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,77% | 125,00 |
| 21.10.2025 | 15,46 | 15,57 | 15,46 | 15,57 | 0,52% | 250,00 |
| 20.10.2025 | 15,24 | 15,49 | 15,20 | 15,49 | 1,31% | 1.253,00 |
| 17.10.2025 | 15,08 | 15,29 | 14,88 | 15,29 | 0,92% | 399,00 |
| 16.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -4,60% | 1.340,00 |
| 15.10.2025 | 16,06 | 16,06 | 15,88 | 15,88 | 0,19% | 5,00 |
| 14.10.2025 | 15,83 | 15,85 | 15,83 | 15,85 | 2,19% | 803,00 |
| 13.10.2025 | 15,55 | 15,57 | 15,51 | 15,51 | 1,08% | 1.506,00 |
| 10.10.2025 | 15,60 | 15,61 | 15,33 | 15,35 | -3,37% | 2.416,00 |
| 08.10.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,83% | 1.000,00 |
| 07.10.2025 | 15,91 | 15,96 | 15,75 | 15,75 | -1,38% | 678,00 |
| 06.10.2025 | 16,01 | 16,11 | 15,74 | 15,97 | 0,50% | 1.835,00 |
| 03.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,60% | 2,00 |
| 01.10.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,32% | 8,00 |
| 30.09.2025 | 15,63 | 15,63 | 15,59 | 15,59 | -1,95% | 515,00 |
| 29.09.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -0,90% | 20,00 |
| 26.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,66% | 2.000,00 |
| 24.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,73% | 1,00 |
| 23.09.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,12% | 6,00 |
| 22.09.2025 | 16,66 | 16,66 | 16,20 | 16,20 | -1,04% | 994,00 |
| 18.09.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -1,18% | 10,00 |
| 17.09.2025 | 16,41 | 16,57 | 16,41 | 16,57 | 0,82% | 875,00 |
| 16.09.2025 | 16,47 | 16,47 | 16,43 | 16,43 | 0,06% | 181,00 |
| 15.09.2025 | 16,76 | 16,76 | 16,42 | 16,42 | -1,56% | 1.138,00 |
| 12.09.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -2,17% | 90,00 |
| 10.09.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,95% | 100,00 |
| 09.09.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,21% | 1,00 |
| 08.09.2025 | 17,29 | 17,29 | 16,86 | 16,86 | 0,51% | 216,00 |
| 05.09.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -0,74% | 200,00 |
| 04.09.2025 | 16,76 | 16,90 | 16,76 | 16,90 | 2,30% | 4.320,00 |
| 02.09.2025 | 16,72 | 16,72 | 16,52 | 16,52 | -1,23% | 1.696,00 |
| 01.09.2025 | 16,60 | 16,76 | 16,60 | 16,72 | -0,18% | 28,00 |
| 28.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,36% | 20,00 |
| 26.08.2025 | 16,52 | 16,69 | 16,52 | 16,69 | -0,09% | 121,00 |
| 25.08.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 3,73% | 6,00 |
| 20.08.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,09% | 1,00 |
| 18.08.2025 | 16,01 | 16,12 | 16,01 | 16,12 | 0,62% | 410,00 |
| 15.08.2025 | 16,50 | 16,50 | 16,02 | 16,02 | 0,44% | 229,00 |
| 12.08.2025 | 15,99 | 15,99 | 15,95 | 15,95 | -0,68% | 26,00 |
| 11.08.2025 | 16,16 | 16,30 | 16,06 | 16,06 | 0,00% | 451,00 |
| 07.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,07% | 2,00 |
| 06.08.2025 | 16,48 | 16,48 | 16,40 | 16,40 | 0,58% | 350,00 |
| 05.08.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,28% | 600,00 |
| 04.08.2025 | 16,13 | 16,35 | 16,13 | 16,35 | 1,81% | 101,00 |
| 01.08.2025 | 16,02 | 16,12 | 16,02 | 16,06 | 0,72% | 707,00 |
| 31.07.2025 | 16,44 | 16,44 | 15,95 | 15,95 | -5,20% | 247,00 |
| 30.07.2025 | 16,67 | 16,82 | 16,67 | 16,82 | 1,82% | 346,00 |
| 25.07.2025 | 16,56 | 16,56 | 16,52 | 16,52 | -1,96% | 294,00 |
| 24.07.2025 | 16,53 | 16,85 | 16,53 | 16,85 | 0,99% | 657,00 |
| 23.07.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,75% | 6,00 |
| 22.07.2025 | 16,48 | 16,56 | 16,48 | 16,56 | -0,03% | 510,00 |
| 21.07.2025 | 16,49 | 16,57 | 16,49 | 16,57 | -0,12% | 63,00 |
| 18.07.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -2,84% | 63,00 |
| 17.07.2025 | 17,09 | 17,09 | 17,07 | 17,07 | 1,61% | 116,00 |
| 16.07.2025 | 16,83 | 16,83 | 16,80 | 16,80 | -1,93% | 11,00 |
| 15.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,26% | 22,00 |
| 14.07.2025 | 17,04 | 17,18 | 17,04 | 17,18 | 0,32% | 192,00 |
| 11.07.2025 | 17,19 | 17,19 | 17,12 | 17,12 | 0,03% | 376,00 |
| 10.07.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 2,00% | 500,00 |
| 09.07.2025 | 16,87 | 16,87 | 16,78 | 16,78 | 1,76% | 420,00 |