15,940€
0,57%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,99 | 16,05 | 15,98 | 16,05 | 1,25% | - |
| 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 |
| 08.07.2025 | 16,51 | 16,51 | 16,49 | 16,49 | -2,28% | 2.491,00 |
| 07.07.2025 | 16,71 | 16,88 | 16,71 | 16,88 | -0,06% | 3,00 |
| 03.07.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 1,84% | 2,00 |
| 02.07.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 1,13% | 2,00 |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,58% | 9,00 |
| 30.06.2025 | 16,62 | 16,62 | 16,30 | 16,30 | -3,35% | 201,00 |
| 27.06.2025 | 16,93 | 16,93 | 16,85 | 16,87 | 0,12% | 120,00 |
| 26.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,91% | 13,00 |
| 24.06.2025 | 16,91 | 17,00 | 16,91 | 17,00 | 0,89% | 703,00 |
| 23.06.2025 | 16,88 | 16,95 | 16,85 | 16,85 | 1,26% | 579,00 |
| 19.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,24% | 10,00 |
| 18.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,00% | 60,00 |
| 17.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -1,65% | 1,00 |
| 16.06.2025 | 16,69 | 16,71 | 16,66 | 16,71 | -0,57% | 41,00 |
| 12.06.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,49% | 60,00 |
| 11.06.2025 | 17,03 | 17,06 | 17,03 | 17,06 | 1,10% | 60,00 |
| 09.06.2025 | 16,73 | 16,88 | 16,73 | 16,88 | 2,55% | 59,00 |
| 05.06.2025 | 16,32 | 16,47 | 16,32 | 16,46 | 0,73% | 712,00 |
| 04.06.2025 | 16,60 | 16,60 | 16,34 | 16,34 | 0,55% | 104,00 |
| 03.06.2025 | 16,11 | 16,36 | 16,11 | 16,25 | -0,49% | 477,00 |
| 02.06.2025 | 16,52 | 16,52 | 16,33 | 16,33 | -3,35% | 57,00 |
| 30.05.2025 | 16,97 | 16,97 | 16,89 | 16,89 | 0,18% | 70,00 |
| 28.05.2025 | 16,79 | 16,91 | 16,79 | 16,86 | 3,09% | 74,00 |
| 23.05.2025 | 16,59 | 16,59 | 16,36 | 16,36 | -1,89% | 37,00 |
| 22.05.2025 | 16,27 | 16,67 | 16,27 | 16,67 | 1,62% | 1.130,00 |
| 21.05.2025 | 17,00 | 17,02 | 16,41 | 16,41 | -5,06% | 719,00 |
| 20.05.2025 | 17,36 | 17,45 | 17,28 | 17,28 | -0,66% | 1.639,00 |
| 19.05.2025 | 17,26 | 17,40 | 17,26 | 17,40 | -1,64% | 59,00 |
| 16.05.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,65% | 53,00 |
| 15.05.2025 | 17,37 | 17,57 | 17,37 | 17,57 | 1,44% | 24,00 |
| 14.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,53% | 40,00 |
| 13.05.2025 | 17,78 | 17,78 | 17,50 | 17,59 | 0,31% | 832,00 |
| 12.05.2025 | 17,36 | 17,54 | 17,36 | 17,54 | 4,10% | 215,00 |
| 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 |