194,480$
5,11%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 186,50 | 194,64 | 185,00 | 194,01 | 4,85% | 4.400.577,00 |
| 20.11.2024 | 185,26 | 187,12 | 182,92 | 185,03 | 0,06% | 2.792.282,00 |
| 19.11.2024 | 181,00 | 186,32 | 180,85 | 184,91 | 1,04% | 2.620.752,00 |
| 18.11.2024 | 181,12 | 183,08 | 179,46 | 183,01 | 0,88% | 2.077.342,00 |
| 15.11.2024 | 180,14 | 183,01 | 179,77 | 181,41 | 0,11% | 2.893.873,00 |
| 14.11.2024 | 182,26 | 184,34 | 180,67 | 181,21 | -0,19% | 2.376.984,00 |
| 13.11.2024 | 181,25 | 183,00 | 180,40 | 181,56 | 0,50% | 2.726.745,00 |
| 12.11.2024 | 182,29 | 182,63 | 178,02 | 180,66 | -1,36% | 2.936.358,00 |
| 11.11.2024 | 179,03 | 183,96 | 179,03 | 183,16 | 3,21% | 2.994.406,00 |
| 08.11.2024 | 176,13 | 178,63 | 175,80 | 177,46 | 0,66% | 2.768.709,00 |
| 07.11.2024 | 176,09 | 176,99 | 173,99 | 176,30 | -0,05% | 2.846.766,00 |
| 06.11.2024 | 175,05 | 178,30 | 172,58 | 176,38 | 3,99% | 6.634.238,00 |
| 05.11.2024 | 166,73 | 169,64 | 166,16 | 169,62 | 1,54% | 2.505.625,00 |
| 04.11.2024 | 167,90 | 169,00 | 166,62 | 167,04 | -0,65% | 2.382.778,00 |
| 01.11.2024 | 168,78 | 171,56 | 167,81 | 168,14 | 0,23% | 3.453.223,00 |
| 31.10.2024 | 170,49 | 171,26 | 167,59 | 167,75 | -2,21% | 3.419.219,00 |
| 30.10.2024 | 169,84 | 173,26 | 169,69 | 171,54 | 1,02% | 2.489.438,00 |
| 29.10.2024 | 168,91 | 169,93 | 168,15 | 169,81 | -0,09% | 2.242.603,00 |
| 28.10.2024 | 168,71 | 170,66 | 167,97 | 169,97 | 1,47% | 2.097.239,00 |
| 25.10.2024 | 170,54 | 171,17 | 167,08 | 167,50 | -1,27% | 2.831.110,00 |
| 24.10.2024 | 170,54 | 171,99 | 167,96 | 169,66 | 1,64% | 3.430.426,00 |
| 23.10.2024 | 168,37 | 170,45 | 165,04 | 166,92 | -0,94% | 3.162.626,00 |
| 22.10.2024 | 170,49 | 170,91 | 166,91 | 168,50 | -1,33% | 2.893.442,00 |
| 21.10.2024 | 171,50 | 174,16 | 170,40 | 170,77 | -0,92% | 3.251.980,00 |
| 18.10.2024 | 171,59 | 175,94 | 170,06 | 172,36 | 1,55% | 5.749.146,00 |
| 17.10.2024 | 164,35 | 172,25 | 164,29 | 169,73 | 6,27% | 9.051.498,00 |
| 16.10.2024 | 157,38 | 160,39 | 157,06 | 159,71 | 2,17% | 3.921.016,00 |
| 15.10.2024 | 156,55 | 157,55 | 155,11 | 156,32 | 0,53% | 2.615.780,00 |
| 14.10.2024 | 153,95 | 155,80 | 153,56 | 155,49 | 1,60% | 2.517.216,00 |
| 11.10.2024 | 150,02 | 153,45 | 149,78 | 153,04 | 2,69% | 2.205.616,00 |
| 10.10.2024 | 147,95 | 150,21 | 147,24 | 149,03 | 0,41% | 2.438.795,00 |
| 09.10.2024 | 148,00 | 149,50 | 146,97 | 148,42 | -0,68% | 2.809.907,00 |
| 08.10.2024 | 150,04 | 150,43 | 148,40 | 149,44 | 0,25% | 1.562.649,00 |
| 07.10.2024 | 151,17 | 151,83 | 148,30 | 149,07 | -1,88% | 2.070.519,00 |
| 04.10.2024 | 153,05 | 153,55 | 150,19 | 151,92 | 0,48% | 2.073.752,00 |
| 03.10.2024 | 151,73 | 152,54 | 149,79 | 151,20 | -0,66% | 1.924.767,00 |
| 02.10.2024 | 150,82 | 153,40 | 150,82 | 152,21 | 0,24% | 1.855.327,00 |
| 01.10.2024 | 153,11 | 153,11 | 149,88 | 151,85 | -0,84% | 2.920.959,00 |
| 30.09.2024 | 153,88 | 154,43 | 151,20 | 153,13 | -1,17% | 3.005.249,00 |
| 27.09.2024 | 154,24 | 155,86 | 153,64 | 154,94 | 0,96% | 2.170.592,00 |
| 26.09.2024 | 154,60 | 155,03 | 152,21 | 153,47 | 0,46% | 3.138.756,00 |
| 25.09.2024 | 156,90 | 157,91 | 152,22 | 152,77 | -3,03% | 3.715.884,00 |
| 24.09.2024 | 157,25 | 158,16 | 156,18 | 157,55 | 0,22% | 2.013.988,00 |
| 23.09.2024 | 158,92 | 160,21 | 156,50 | 157,21 | -0,58% | 3.480.353,00 |
| 20.09.2024 | 159,84 | 161,25 | 157,83 | 158,12 | -0,96% | 5.540.468,00 |
| 19.09.2024 | 159,80 | 160,24 | 155,92 | 159,66 | 3,05% | 4.696.934,00 |
| 18.09.2024 | 155,30 | 157,76 | 152,69 | 154,93 | -0,08% | 3.888.422,00 |
| 17.09.2024 | 155,35 | 156,46 | 153,73 | 155,05 | 0,32% | 3.903.889,00 |
| 16.09.2024 | 151,56 | 155,18 | 150,86 | 154,56 | 2,23% | 4.397.411,00 |
| 13.09.2024 | 148,00 | 151,87 | 147,75 | 151,19 | 3,20% | 4.681.216,00 |
| 12.09.2024 | 144,05 | 146,98 | 142,71 | 146,50 | 2,25% | 3.511.034,00 |
| 11.09.2024 | 141,89 | 143,43 | 138,24 | 143,27 | 0,75% | 3.120.907,00 |
| 10.09.2024 | 140,29 | 142,50 | 138,17 | 142,21 | 1,75% | 2.681.953,00 |
| 09.09.2024 | 138,73 | 140,78 | 138,46 | 139,77 | 1,93% | 2.093.681,00 |
| 06.09.2024 | 138,61 | 140,10 | 135,63 | 137,12 | -0,83% | 2.577.891,00 |
| 05.09.2024 | 138,67 | 140,89 | 137,73 | 138,27 | 0,30% | 2.234.218,00 |
| 04.09.2024 | 137,65 | 138,97 | 136,59 | 137,85 | -0,21% | 1.702.308,00 |
| 03.09.2024 | 141,43 | 141,95 | 136,98 | 138,14 | -2,96% | 2.314.747,00 |
| 30.08.2024 | 141,34 | 142,69 | 138,62 | 142,36 | 1,27% | 3.421.587,00 |
| 29.08.2024 | 140,53 | 141,54 | 139,72 | 140,58 | 0,36% | 2.734.888,00 |
| 28.08.2024 | 140,79 | 142,06 | 139,27 | 140,08 | -0,83% | 2.488.792,00 |
| 27.08.2024 | 140,67 | 142,33 | 140,57 | 141,25 | -0,50% | 3.868.929,00 |
| 26.08.2024 | 140,35 | 142,25 | 139,82 | 141,96 | 1,92% | 3.788.174,00 |
| 23.08.2024 | 135,92 | 140,69 | 135,72 | 139,28 | 3,33% | 4.886.915,00 |
| 22.08.2024 | 134,74 | 135,50 | 133,52 | 134,79 | 0,03% | 1.745.062,00 |
| 21.08.2024 | 133,27 | 135,00 | 131,73 | 134,75 | 1,33% | 1.926.870,00 |
| 20.08.2024 | 134,85 | 135,30 | 132,71 | 132,98 | -1,24% | 1.713.372,00 |
| 19.08.2024 | 134,00 | 135,00 | 133,51 | 134,65 | 0,28% | 2.111.329,00 |
| 16.08.2024 | 136,23 | 137,00 | 133,24 | 134,28 | -1,46% | 3.727.431,00 |
| 15.08.2024 | 137,86 | 138,25 | 135,55 | 136,27 | 0,08% | 3.480.604,00 |
| 14.08.2024 | 133,68 | 136,50 | 133,37 | 136,16 | 2,11% | 2.940.335,00 |
| 13.08.2024 | 130,68 | 133,70 | 130,11 | 133,35 | 3,15% | 3.203.898,00 |
| 12.08.2024 | 131,03 | 132,24 | 128,18 | 129,28 | -1,26% | 3.016.308,00 |
| 09.08.2024 | 130,56 | 131,87 | 129,10 | 130,93 | 0,21% | 1.416.063,00 |
| 08.08.2024 | 129,19 | 131,18 | 127,96 | 130,65 | 2,40% | 1.936.585,00 |
| 07.08.2024 | 133,62 | 133,84 | 127,34 | 127,59 | -2,09% | 2.940.761,00 |
| 06.08.2024 | 129,89 | 132,82 | 128,82 | 130,31 | 0,62% | 3.219.931,00 |
| 05.08.2024 | 126,85 | 132,19 | 124,45 | 129,51 | -2,66% | 6.322.182,00 |
| 02.08.2024 | 134,32 | 135,20 | 131,08 | 133,05 | -2,90% | 4.695.832,00 |
| 01.08.2024 | 141,92 | 142,23 | 135,64 | 137,03 | -3,60% | 3.959.272,00 |
| 31.07.2024 | 142,76 | 144,36 | 140,93 | 142,15 | 0,57% | 3.594.162,00 |
| 30.07.2024 | 141,73 | 142,86 | 139,91 | 141,34 | 0,26% | 2.791.465,00 |
| 29.07.2024 | 141,00 | 141,57 | 139,46 | 140,98 | -0,72% | 2.253.151,00 |
| 26.07.2024 | 142,40 | 142,90 | 140,21 | 142,00 | 1,41% | 3.262.890,00 |
| 25.07.2024 | 137,71 | 143,06 | 136,15 | 140,02 | 1,74% | 4.372.535,00 |
| 24.07.2024 | 142,50 | 143,10 | 137,48 | 137,63 | -4,17% | 4.450.037,00 |
| 23.07.2024 | 142,05 | 145,16 | 142,04 | 143,62 | 1,73% | 4.605.003,00 |
| 22.07.2024 | 140,00 | 141,83 | 138,73 | 141,18 | 1,87% | 3.964.650,00 |
| 19.07.2024 | 138,29 | 142,04 | 136,68 | 138,59 | 1,60% | 7.353.571,00 |
| 18.07.2024 | 132,25 | 140,43 | 131,83 | 136,41 | 1,16% | 7.272.891,00 |
| 17.07.2024 | 135,47 | 136,86 | 133,62 | 134,85 | -1,58% | 5.732.446,00 |
| 16.07.2024 | 133,45 | 137,36 | 133,11 | 137,01 | 3,51% | 6.331.932,00 |
| 15.07.2024 | 129,75 | 133,17 | 129,54 | 132,37 | 2,36% | 4.053.398,00 |
| 12.07.2024 | 127,04 | 129,86 | 126,88 | 129,32 | 2,14% | 3.390.893,00 |
| 11.07.2024 | 126,50 | 127,93 | 125,52 | 126,61 | 1,89% | 3.365.473,00 |
| 10.07.2024 | 121,79 | 124,37 | 121,31 | 124,26 | 2,46% | 1.959.414,00 |
| 09.07.2024 | 120,54 | 122,25 | 119,75 | 121,28 | 0,42% | 2.491.075,00 |
| 08.07.2024 | 122,29 | 122,91 | 120,50 | 120,77 | -1,59% | 2.230.019,00 |
| 05.07.2024 | 123,48 | 123,48 | 121,75 | 122,72 | -0,55% | 1.957.607,00 |
| 03.07.2024 | 123,21 | 124,00 | 122,23 | 123,40 | 0,15% | 2.102.519,00 |