13,175€
0,19%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,15 | 13,18 | 12,66 | 12,87 | -2,13% | - |
| 30.07.2026 | 14,24 | 14,24 | 12,98 | 13,15 | -8,30% | 1.156,00 |
| 29.07.2026 | 14,54 | 14,54 | 14,34 | 14,34 | -2,32% | 2.101,00 |
| 28.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,75% | 170,00 |
| 27.07.2026 | 14,67 | 14,67 | 14,57 | 14,57 | -0,14% | 22,00 |
| 24.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -0,07% | 200,00 |
| 23.07.2026 | 14,65 | 14,65 | 14,54 | 14,60 | -0,75% | 4.101,00 |
| 22.07.2026 | 14,61 | 14,71 | 14,61 | 14,71 | 1,10% | 270,00 |
| 21.07.2026 | 14,57 | 14,57 | 14,55 | 14,55 | -4,28% | 1.600,00 |
| 17.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,93% | 8,00 |
| 15.07.2026 | 15,05 | 15,06 | 15,05 | 15,06 | 2,45% | 73,00 |
| 14.07.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,27% | 86,00 |
| 13.07.2026 | 14,99 | 14,99 | 14,74 | 14,74 | -2,12% | 214,00 |
| 10.07.2026 | 14,98 | 15,06 | 14,98 | 15,06 | 1,76% | 270,00 |
| 09.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,27% | 200,00 |
| 08.07.2026 | 14,87 | 14,99 | 14,87 | 14,99 | -2,54% | 61,00 |
| 07.07.2026 | 15,40 | 15,40 | 15,38 | 15,38 | 2,81% | 78,00 |
| 03.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,27% | 100,00 |
| 02.07.2026 | 14,89 | 14,92 | 14,89 | 14,92 | -0,27% | 780,00 |
| 01.07.2026 | 14,91 | 14,96 | 14,91 | 14,96 | -0,60% | 38,00 |
| 29.06.2026 | 15,40 | 15,40 | 15,05 | 15,05 | -1,95% | 1.502,00 |
| 25.06.2026 | 15,46 | 15,46 | 15,35 | 15,35 | -2,48% | 132,00 |
| 23.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,88% | 1,00 |
| 22.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 2,65% | 1.170,00 |
| 18.06.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -1,53% | 1,00 |
| 17.06.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -0,82% | 10,00 |
| 16.06.2026 | 15,57 | 15,84 | 15,57 | 15,84 | -0,25% | 201,00 |
| 15.06.2026 | 16,07 | 16,07 | 15,88 | 15,88 | 0,51% | 223,00 |
| 12.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,19% | 2.540,00 |
| 10.06.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,07% | 1,00 |
| 09.06.2026 | 15,76 | 15,94 | 15,76 | 15,94 | -0,31% | 127,00 |
| 08.06.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 0,69% | 11,00 |
| 05.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,31% | 8,00 |
| 04.06.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 0,57% | 20,00 |
| 03.06.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 3,73% | 63,00 |
| 02.06.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -1,48% | 1,00 |
| 01.06.2026 | 15,79 | 15,79 | 15,50 | 15,50 | -1,21% | 419,00 |
| 29.05.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -1,57% | 100,00 |
| 28.05.2026 | 16,02 | 16,09 | 15,94 | 15,94 | 0,38% | 226,00 |
| 27.05.2026 | 15,79 | 15,90 | 15,79 | 15,88 | 1,15% | 1.074,00 |
| 26.05.2026 | 15,43 | 15,70 | 15,43 | 15,70 | 1,55% | 96,00 |
| 25.05.2026 | 15,64 | 15,64 | 15,46 | 15,46 | 0,06% | 8,00 |
| 22.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,52% | 330,00 |
| 21.05.2026 | 15,40 | 15,40 | 15,33 | 15,37 | -0,13% | 1.245,00 |
| 19.05.2026 | 15,58 | 15,58 | 15,39 | 15,39 | -3,02% | 181,00 |
| 15.05.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 0,06% | 6,00 |
| 14.05.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,95% | 80,00 |
| 13.05.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,63% | 200,00 |
| 11.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -3,09% | 200,00 |
| 07.05.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,86% | 90,00 |
| 06.05.2026 | 16,50 | 16,50 | 16,34 | 16,34 | -0,18% | 1.072,00 |
| 04.05.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,43% | 8,00 |
| 30.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,18% | 27,00 |
| 29.04.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -4,85% | 2.950,00 |
| 28.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 1,00 |
| 23.04.2026 | 17,11 | 17,11 | 17,00 | 17,00 | -1,45% | 2.502,00 |
| 22.04.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,58% | 200,00 |
| 20.04.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 2,51% | 213,00 |
| 17.04.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,70% | 250,00 |
| 16.04.2026 | 17,09 | 17,17 | 17,02 | 17,02 | 0,53% | 1.725,00 |
| 15.04.2026 | 17,03 | 17,03 | 16,82 | 16,93 | 0,71% | 176,00 |
| 14.04.2026 | 16,72 | 16,81 | 16,69 | 16,81 | 1,45% | 304,00 |
| 10.04.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,73% | 2,00 |
| 07.04.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 1,07% | 22,00 |
| 02.04.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -3,21% | 350,00 |
| 01.04.2026 | 16,73 | 16,73 | 16,49 | 16,49 | -0,39% | 9,00 |
| 31.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -1,52% | 207,00 |
| 30.03.2026 | 16,40 | 16,81 | 16,40 | 16,81 | 3,35% | 1.295,00 |
| 26.03.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -0,28% | 35,00 |
| 25.03.2026 | 16,39 | 16,39 | 16,31 | 16,31 | 0,93% | 887,00 |
| 23.03.2026 | 15,52 | 16,20 | 15,52 | 16,16 | -0,40% | 1.581,00 |
| 17.03.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -1,04% | 1,00 |
| 16.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,58% | 6,00 |
| 12.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,33% | 97,00 |
| 10.03.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 1,16% | 1,00 |
| 09.03.2026 | 16,51 | 16,51 | 16,33 | 16,33 | -1,45% | 1.010,00 |
| 05.03.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -1,10% | 760,00 |
| 04.03.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,00% | 598,00 |
| 03.03.2026 | 16,55 | 16,76 | 16,54 | 16,76 | 0,93% | 404,00 |
| 02.03.2026 | 16,26 | 16,60 | 16,26 | 16,60 | 0,61% | 371,00 |
| 27.02.2026 | 16,51 | 16,51 | 16,50 | 16,50 | 1,60% | 91,00 |
| 25.02.2026 | 16,41 | 16,41 | 16,24 | 16,24 | 0,40% | 151,00 |
| 24.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -1,58% | 1,00 |
| 23.02.2026 | 16,54 | 16,60 | 16,44 | 16,44 | -0,63% | 413,00 |
| 20.02.2026 | 16,51 | 16,54 | 16,33 | 16,54 | 1,85% | 333,00 |
| 19.02.2026 | 16,41 | 16,51 | 16,24 | 16,24 | -1,58% | 1.303,00 |
| 17.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,72% | 61,00 |
| 16.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,36% | 6,00 |
| 11.02.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,06% | 200,00 |
| 10.02.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,14% | 45,00 |
| 06.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,92% | 77,00 |
| 05.02.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,12% | 13,00 |
| 04.02.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 2,43% | 50,00 |
| 03.02.2026 | 16,67 | 16,67 | 16,47 | 16,47 | 1,32% | 70,00 |
| 02.02.2026 | 16,25 | 16,26 | 16,25 | 16,26 | 0,65% | 590,00 |
| 30.01.2026 | 16,13 | 16,15 | 15,89 | 16,15 | 0,81% | 340,00 |
| 29.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,77% | 320,00 |
| 28.01.2026 | 16,34 | 16,34 | 16,15 | 16,15 | -0,31% | 250,00 |
| 26.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,64% | 283,00 |
| 23.01.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -0,39% | 1,00 |