158,670$
-3,19%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 165,00 | 165,15 | 157,74 | 158,38 | -3,37% | 4.663.273,00 |
| 20.02.2025 | 166,85 | 167,61 | 161,95 | 163,90 | -1,77% | 3.197.590,00 |
| 19.02.2025 | 166,47 | 167,98 | 164,97 | 166,85 | 0,07% | 3.162.506,00 |
| 18.02.2025 | 164,87 | 167,45 | 164,84 | 166,74 | 1,15% | 3.787.750,00 |
| 14.02.2025 | 161,75 | 165,85 | 161,25 | 164,84 | 2,72% | 4.179.514,00 |
| 13.02.2025 | 161,16 | 163,00 | 158,46 | 160,48 | -0,25% | 4.749.821,00 |
| 12.02.2025 | 161,85 | 162,07 | 159,54 | 160,89 | -2,36% | 4.867.293,00 |
| 11.02.2025 | 166,53 | 167,48 | 162,75 | 164,78 | -2,27% | 3.780.140,00 |
| 10.02.2025 | 170,84 | 172,67 | 166,37 | 168,61 | -0,97% | 2.332.854,00 |
| 07.02.2025 | 174,29 | 175,05 | 169,16 | 170,27 | -2,45% | 4.117.044,00 |
| 06.02.2025 | 176,19 | 177,78 | 172,21 | 174,55 | -0,17% | 3.290.447,00 |
| 05.02.2025 | 172,02 | 175,06 | 169,00 | 174,85 | 2,35% | 3.215.630,00 |
| 04.02.2025 | 174,32 | 175,67 | 169,36 | 170,83 | -1,56% | 3.262.758,00 |
| 03.02.2025 | 172,45 | 175,48 | 170,25 | 173,54 | -2,02% | 2.936.280,00 |
| 31.01.2025 | 180,77 | 181,50 | 176,60 | 177,11 | -0,38% | 3.010.311,00 |
| 30.01.2025 | 187,99 | 188,85 | 176,11 | 177,78 | -4,10% | 5.529.496,00 |
| 29.01.2025 | 185,00 | 187,76 | 184,50 | 185,38 | -0,11% | 3.036.135,00 |
| 28.01.2025 | 180,48 | 186,51 | 180,48 | 185,59 | 1,68% | 2.503.573,00 |
| 27.01.2025 | 181,60 | 182,92 | 179,30 | 182,52 | -2,26% | 4.103.004,00 |
| 24.01.2025 | 184,89 | 187,95 | 184,89 | 186,74 | 0,66% | 2.326.245,00 |
| 23.01.2025 | 182,48 | 185,64 | 182,47 | 185,52 | 1,50% | 2.106.723,00 |
| 22.01.2025 | 181,83 | 183,44 | 179,42 | 182,77 | 0,69% | 2.948.389,00 |
| 21.01.2025 | 181,70 | 182,87 | 180,79 | 181,52 | 0,87% | 3.205.317,00 |
| 17.01.2025 | 178,07 | 180,10 | 177,68 | 179,95 | 1,83% | 3.442.219,00 |
| 16.01.2025 | 175,57 | 177,43 | 174,57 | 176,72 | 0,90% | 3.010.290,00 |
| 15.01.2025 | 176,73 | 177,47 | 174,37 | 175,14 | 3,44% | 3.431.602,00 |
| 14.01.2025 | 166,87 | 170,75 | 166,16 | 169,32 | 2,14% | 2.686.557,00 |
| 13.01.2025 | 162,11 | 166,00 | 160,73 | 165,77 | 0,56% | 3.253.173,00 |
| 10.01.2025 | 171,67 | 171,67 | 164,76 | 164,85 | -5,24% | 5.078.143,00 |
| 08.01.2025 | 170,90 | 174,20 | 170,00 | 173,97 | 1,53% | 2.237.192,00 |
| 07.01.2025 | 175,02 | 176,02 | 168,47 | 171,34 | -1,97% | 2.725.217,00 |
| 06.01.2025 | 177,99 | 178,55 | 174,54 | 174,79 | -0,64% | 2.202.583,00 |
| 03.01.2025 | 175,00 | 176,14 | 173,44 | 175,91 | 1,24% | 1.600.698,00 |
| 02.01.2025 | 173,15 | 174,96 | 171,02 | 173,75 | 0,77% | 1.970.538,00 |
| 31.12.2024 | 173,13 | 173,59 | 171,44 | 172,42 | 0,22% | 2.181.259,00 |
| 30.12.2024 | 170,51 | 172,94 | 169,20 | 172,05 | -1,13% | 1.890.450,00 |
| 27.12.2024 | 174,67 | 176,28 | 172,67 | 174,01 | -1,39% | 3.124.435,00 |
| 26.12.2024 | 175,10 | 177,13 | 174,25 | 176,46 | 0,44% | 1.382.562,00 |
| 24.12.2024 | 173,35 | 176,48 | 172,19 | 175,69 | 2,03% | 1.584.719,00 |
| 23.12.2024 | 170,18 | 172,78 | 169,14 | 172,19 | 0,79% | 3.269.601,00 |
| 20.12.2024 | 167,16 | 173,27 | 166,05 | 170,84 | 1,14% | 10.917.073,00 |
| 19.12.2024 | 174,25 | 174,59 | 168,50 | 168,91 | -1,62% | 7.676.584,00 |
| 18.12.2024 | 182,92 | 184,00 | 171,65 | 171,70 | -6,23% | 4.818.085,00 |
| 17.12.2024 | 187,14 | 187,51 | 182,95 | 183,11 | -2,84% | 4.278.514,00 |
| 16.12.2024 | 189,28 | 189,67 | 187,81 | 188,46 | 0,02% | 2.937.638,00 |
| 13.12.2024 | 190,49 | 192,17 | 188,23 | 188,42 | -0,99% | 3.658.236,00 |
| 12.12.2024 | 191,21 | 191,37 | 187,74 | 190,30 | -1,10% | 2.811.269,00 |
| 11.12.2024 | 191,36 | 194,00 | 191,04 | 192,41 | 1,50% | 3.542.832,00 |
| 10.12.2024 | 185,51 | 191,61 | 184,98 | 189,57 | 2,28% | 3.731.055,00 |
| 09.12.2024 | 189,65 | 191,49 | 184,34 | 185,35 | -0,88% | 3.366.578,00 |
| 06.12.2024 | 187,53 | 188,95 | 186,65 | 187,00 | -0,11% | 2.361.371,00 |
| 05.12.2024 | 186,32 | 189,21 | 185,77 | 187,20 | 0,92% | 2.262.672,00 |
| 04.12.2024 | 186,36 | 186,97 | 184,69 | 185,50 | -0,36% | 2.652.290,00 |
| 03.12.2024 | 187,49 | 188,58 | 185,20 | 186,17 | -0,47% | 2.637.971,00 |
| 02.12.2024 | 191,50 | 192,51 | 186,81 | 187,05 | -2,11% | 2.696.619,00 |
| 29.11.2024 | 191,49 | 191,95 | 190,40 | 191,09 | 1,10% | 1.460.421,00 |
| 27.11.2024 | 192,99 | 194,23 | 188,52 | 189,02 | -1,38% | 2.361.480,00 |
| 26.11.2024 | 192,98 | 193,05 | 190,72 | 191,66 | -0,76% | 3.180.202,00 |
| 25.11.2024 | 200,26 | 200,96 | 193,05 | 193,12 | -2,98% | 6.664.644,00 |
| 22.11.2024 | 194,58 | 199,95 | 193,31 | 199,05 | 2,60% | 4.504.255,00 |
| 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 |