16,665€
2,24%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,34 | 16,36 | 16,26 | 16,35 | 0,32% | - |
| 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 |
| 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 |