15,670€
-1,69%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,07% | 1.245,00 |
| 20.05.2026 | 15,36 | 15,60 | 15,30 | 15,36 | -0,19% | - |
| 19.05.2026 | 15,58 | 15,58 | 15,39 | 15,39 | -2,47% | 181,00 |
| 18.05.2026 | 15,42 | 15,82 | 15,41 | 15,78 | -0,57% | - |
| 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 | 0,45% | 200,00 |
| 12.05.2026 | 15,57 | 15,72 | 15,47 | 15,64 | -2,07% | - |
| 11.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -2,23% | 200,00 |
| 08.05.2026 | 16,34 | 16,38 | 16,29 | 16,34 | -0,88% | - |
| 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 | -0,37% | 1.072,00 |
| 05.05.2026 | 16,22 | 16,45 | 16,20 | 16,40 | 0,18% | - |
| 04.05.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 1,68% | 8,00 |
| 30.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,24% | - |
| 29.04.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,23% | - |
| 28.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 0,53% | - |
| 27.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | - |
| 24.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 23.04.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,65% | - |
| 22.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | - |
| 21.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,12% | - |
| 20.04.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 1,50% | - |
| 17.04.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -1,48% | - |
| 16.04.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,89% | - |
| 15.04.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 0,66% | - |
| 14.04.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,91% | - |
| 13.04.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,00% | - |
| 10.04.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,79% | - |
| 09.04.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 2,18% | - |
| 08.04.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,94% | - |
| 07.04.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,31% | - |
| 02.04.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -3,31% | - |
| 01.04.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,55% | - |
| 31.03.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,03% | - |
| 30.03.2026 | 16,27 | 16,38 | 16,27 | 16,38 | -0,88% | - |
| 27.03.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 2,01% | - |
| 26.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,09% | - |
| 25.03.2026 | 15,95 | 16,55 | 15,95 | 16,55 | 3,28% | 6.200,00 |
| 24.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 3,35% | - |
| 23.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,56% | - |
| 20.03.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -0,70% | - |
| 19.03.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,91% | - |
| 18.03.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 2,04% | - |
| 17.03.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,00% | - |
| 16.03.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,40% | - |
| 13.03.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,37% | - |
| 12.03.2026 | 16,12 | 16,17 | 16,12 | 16,17 | -0,92% | - |
| 11.03.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,58% | - |
| 10.03.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 1,39% | - |
| 09.03.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -2,59% | - |
| 06.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,39% | - |
| 05.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,73% | - |
| 04.03.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,66% | - |
| 03.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 3,18% | - |
| 02.03.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -2,40% | - |
| 27.02.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 0,52% | - |
| 26.02.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,65% | - |
| 25.02.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,62% | - |
| 24.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,74% | - |
| 23.02.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,09% | - |
| 20.02.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,96% | - |
| 19.02.2026 | 16,60 | 16,70 | 16,60 | 16,60 | 0,82% | 10.612,00 |
| 18.02.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 0,70% | - |
| 17.02.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | - |
| 16.02.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -0,61% | - |
| 13.02.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -2,71% | - |
| 12.02.2026 | 16,76 | 16,95 | 16,76 | 16,95 | 3,70% | 885,00 |
| 11.02.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,74% | - |
| 10.02.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -1,16% | - |
| 09.02.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 0,18% | - |
| 06.02.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -2,59% | - |
| 05.02.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 1,23% | - |
| 04.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,16% | - |
| 03.02.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 3,07% | - |
| 02.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,72% | - |
| 30.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,82% | - |
| 29.01.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,38% | - |
| 28.01.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,06% | - |
| 27.01.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 0,50% | - |
| 26.01.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -1,94% | - |
| 23.01.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -2,06% | - |
| 22.01.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 1,04% | - |
| 21.01.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,55% | - |
| 20.01.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -0,93% | - |
| 19.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,30% | - |
| 16.01.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 1,58% | - |
| 15.01.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 2,53% | - |
| 14.01.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -1,66% | - |
| 13.01.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | - |
| 12.01.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -0,90% | - |
| 09.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,59% | - |
| 08.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -2,23% | - |
| 07.01.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -2,21% | - |