110,620$
0,20%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 108,25 | 111,71 | 106,04 | 110,65 | 0,23% | 2.283,00 |
| 06.03.2026 | 112,04 | 113,00 | 108,60 | 110,40 | -4,46% | 2.283,00 |
| 05.03.2026 | 113,19 | 117,46 | 112,76 | 115,55 | 1,24% | 8.915.022,00 |
| 04.03.2026 | 112,05 | 114,79 | 111,53 | 114,14 | 2,90% | 7.946.407,00 |
| 03.03.2026 | 108,50 | 113,25 | 105,09 | 110,92 | -3,82% | 15.141.643,00 |
| 02.03.2026 | 110,65 | 116,09 | 109,25 | 115,33 | 1,73% | 9.416.751,00 |
| 27.02.2026 | 115,88 | 115,88 | 112,15 | 113,37 | -3,88% | 10.046.076,00 |
| 26.02.2026 | 119,09 | 120,88 | 115,52 | 117,95 | -0,23% | 8.732.652,00 |
| 25.02.2026 | 117,10 | 119,32 | 115,32 | 118,22 | 1,55% | 7.909.643,00 |
| 24.02.2026 | 113,96 | 117,86 | 113,20 | 116,41 | 2,37% | 10.049.217,00 |
| 23.02.2026 | 119,21 | 119,37 | 111,04 | 113,71 | -6,23% | 18.343.087,00 |
| 20.02.2026 | 121,48 | 124,45 | 120,12 | 121,27 | -3,57% | 14.610.345,00 |
| 19.02.2026 | 129,13 | 130,49 | 124,38 | 125,76 | -5,37% | 11.094.854,00 |
| 18.02.2026 | 131,79 | 134,86 | 130,57 | 132,90 | 1,15% | 5.392.811,00 |
| 17.02.2026 | 130,43 | 131,68 | 126,67 | 131,39 | 1,18% | 6.807.572,00 |
| 13.02.2026 | 130,96 | 131,83 | 128,91 | 129,86 | 0,07% | 5.819.298,00 |
| 12.02.2026 | 134,30 | 136,49 | 128,21 | 129,77 | -2,77% | 9.828.688,00 |
| 11.02.2026 | 134,52 | 134,83 | 130,83 | 133,47 | -0,26% | 6.578.197,00 |
| 10.02.2026 | 131,60 | 135,56 | 131,24 | 133,82 | 1,83% | 8.075.161,00 |
| 09.02.2026 | 128,11 | 131,80 | 127,02 | 131,42 | 1,33% | 8.577.399,00 |
| 06.02.2026 | 129,41 | 130,25 | 126,90 | 129,69 | 2,25% | 11.661.486,00 |
| 05.02.2026 | 133,37 | 133,65 | 125,27 | 126,83 | -5,73% | 12.941.369,00 |
| 04.02.2026 | 133,34 | 136,41 | 128,22 | 134,54 | 0,49% | 9.628.097,00 |
| 03.02.2026 | 139,79 | 140,20 | 129,91 | 133,88 | -5,24% | 12.011.040,00 |
| 02.02.2026 | 141,76 | 143,26 | 139,16 | 141,28 | -0,80% | 4.411.299,00 |
| 30.01.2026 | 141,45 | 143,06 | 140,11 | 142,42 | -0,36% | 3.862.571,00 |
| 29.01.2026 | 148,00 | 149,65 | 141,02 | 142,94 | -2,62% | 8.265.510,00 |
| 28.01.2026 | 148,91 | 149,49 | 145,26 | 146,79 | -1,09% | 4.658.665,00 |
| 27.01.2026 | 150,97 | 151,39 | 148,04 | 148,41 | -1,11% | 2.952.781,00 |
| 26.01.2026 | 150,50 | 151,34 | 147,96 | 150,07 | -0,27% | 4.118.831,00 |
| 23.01.2026 | 154,47 | 154,65 | 149,35 | 150,48 | -2,86% | 4.132.082,00 |
| 22.01.2026 | 157,29 | 157,83 | 154,72 | 154,91 | -0,68% | 3.268.998,00 |
| 21.01.2026 | 155,59 | 157,89 | 154,81 | 155,97 | 1,34% | 4.156.860,00 |
| 20.01.2026 | 160,09 | 160,96 | 153,81 | 153,91 | -5,87% | 4.107.705,00 |
| 16.01.2026 | 160,81 | 165,14 | 160,65 | 163,50 | 1,67% | 4.126.577,00 |
| 15.01.2026 | 159,40 | 162,23 | 158,71 | 160,81 | 1,32% | 2.436.390,00 |
| 14.01.2026 | 154,20 | 158,73 | 153,42 | 158,71 | 2,23% | 2.944.300,00 |
| 13.01.2026 | 156,98 | 158,34 | 153,80 | 155,25 | -0,85% | 3.067.093,00 |
| 12.01.2026 | 155,44 | 157,36 | 153,85 | 156,58 | -0,66% | 3.142.328,00 |
| 09.01.2026 | 155,85 | 158,29 | 154,00 | 157,62 | 1,49% | 2.846.478,00 |
| 08.01.2026 | 153,06 | 155,82 | 152,11 | 155,30 | 1,11% | 4.314.336,00 |
| 07.01.2026 | 162,18 | 162,37 | 147,52 | 153,59 | -5,57% | 8.699.196,00 |
| 06.01.2026 | 162,75 | 163,17 | 160,45 | 162,65 | 0,18% | 3.341.474,00 |
| 05.01.2026 | 158,80 | 163,89 | 158,80 | 162,35 | 2,24% | 3.508.160,00 |