170,186$
-0,38%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.803.788,00 |
| 18.12.2024 | 182,92 | 184,00 | 171,65 | 171,70 | -6,23% | 5.062.958,00 |
| 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% | 2.945.643,00 |
| 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% | 2.829.541,00 |
| 11.12.2024 | 191,36 | 194,00 | 191,04 | 192,41 | 1,50% | 3.556.215,00 |
| 10.12.2024 | 185,51 | 191,61 | 184,98 | 189,57 | 2,28% | 3.786.553,00 |
| 09.12.2024 | 189,65 | 191,49 | 184,34 | 185,35 | -0,88% | 3.376.855,00 |
| 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% | 2.264.270,00 |
| 04.12.2024 | 186,36 | 186,97 | 184,69 | 185,50 | -0,36% | 2.658.290,00 |
| 03.12.2024 | 187,49 | 188,58 | 185,20 | 186,17 | -0,47% | 2.643.832,00 |
| 02.12.2024 | 191,50 | 192,51 | 186,81 | 187,05 | -2,11% | 2.713.032,00 |
| 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% | 3.205.555,00 |
| 25.11.2024 | 200,26 | 200,96 | 193,05 | 193,12 | -2,98% | 6.691.754,00 |
| 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% | 2.828.842,00 |
| 19.11.2024 | 181,00 | 186,32 | 180,85 | 184,91 | 1,04% | 2.625.691,00 |
| 18.11.2024 | 181,12 | 183,08 | 179,46 | 183,01 | 0,88% | 2.083.217,00 |
| 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% | 2.417.236,00 |
| 13.11.2024 | 181,25 | 183,00 | 180,40 | 181,56 | 0,50% | 2.728.012,00 |
| 12.11.2024 | 182,29 | 182,63 | 178,02 | 180,66 | -1,36% | 2.939.919,00 |
| 11.11.2024 | 179,03 | 183,96 | 179,03 | 183,16 | 3,21% | 2.998.377,00 |
| 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% | 2.865.956,00 |
| 06.11.2024 | 175,05 | 178,30 | 172,58 | 176,38 | 3,99% | 6.852.157,00 |
| 05.11.2024 | 166,73 | 169,64 | 166,16 | 169,62 | 1,54% | 2.609.614,00 |
| 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% | 3.472.953,00 |
| 30.10.2024 | 169,84 | 173,26 | 169,69 | 171,54 | 1,02% | 2.501.146,00 |
| 29.10.2024 | 168,91 | 169,93 | 168,15 | 169,81 | -0,09% | 2.313.871,00 |
| 28.10.2024 | 168,71 | 170,66 | 167,97 | 169,97 | 1,47% | 2.141.405,00 |
| 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% | 3.531.492,00 |
| 23.10.2024 | 168,37 | 170,45 | 165,04 | 166,92 | -0,94% | 3.167.723,00 |
| 22.10.2024 | 170,49 | 170,91 | 166,91 | 168,50 | -1,33% | 2.926.508,00 |
| 21.10.2024 | 171,50 | 174,16 | 170,40 | 170,77 | -0,92% | 3.386.741,00 |
| 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% | 9.088.805,00 |
| 16.10.2024 | 157,38 | 160,39 | 157,06 | 159,71 | 2,17% | 3.961.956,00 |
| 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% | 2.576.818,00 |
| 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% | 2.460.666,00 |
| 09.10.2024 | 148,00 | 149,50 | 146,97 | 148,42 | -0,68% | 2.847.414,00 |
| 08.10.2024 | 150,04 | 150,43 | 148,40 | 149,44 | 0,25% | 1.577.955,00 |
| 07.10.2024 | 151,17 | 151,83 | 148,30 | 149,07 | -1,88% | 2.101.293,00 |
| 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% | 2.109.474,00 |
| 02.10.2024 | 150,82 | 153,40 | 150,82 | 152,21 | 0,24% | 1.862.777,00 |
| 01.10.2024 | 153,11 | 153,11 | 149,88 | 151,85 | -0,84% | 2.949.684,00 |
| 30.09.2024 | 153,88 | 154,43 | 151,20 | 153,13 | -1,17% | 3.110.243,00 |
| 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% | 3.155.357,00 |
| 25.09.2024 | 156,90 | 157,91 | 152,22 | 152,77 | -3,03% | 3.918.422,00 |
| 24.09.2024 | 157,25 | 158,16 | 156,18 | 157,55 | 0,22% | 2.227.544,00 |
| 23.09.2024 | 158,92 | 160,21 | 156,50 | 157,21 | -0,58% | 3.485.444,00 |
| 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% | 4.707.684,00 |
| 18.09.2024 | 155,30 | 157,76 | 152,69 | 154,93 | -0,08% | 3.921.457,00 |
| 17.09.2024 | 155,35 | 156,46 | 153,73 | 155,05 | 0,32% | 3.923.367,00 |
| 16.09.2024 | 151,56 | 155,18 | 150,86 | 154,56 | 2,23% | 4.426.357,00 |
| 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% | 3.542.993,00 |
| 11.09.2024 | 141,89 | 143,43 | 138,24 | 143,27 | 0,75% | 3.148.585,00 |
| 10.09.2024 | 140,29 | 142,50 | 138,17 | 142,21 | 1,75% | 2.684.673,00 |
| 09.09.2024 | 138,73 | 140,78 | 138,46 | 139,77 | 1,93% | 2.133.732,00 |
| 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% | 2.234.603,00 |
| 04.09.2024 | 137,65 | 138,97 | 136,59 | 137,85 | -0,21% | 1.703.740,00 |
| 03.09.2024 | 141,43 | 141,95 | 136,98 | 138,14 | -2,96% | 2.339.776,00 |
| 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% | 2.744.905,00 |
| 28.08.2024 | 140,79 | 142,06 | 139,27 | 140,08 | -0,83% | 2.548.579,00 |
| 27.08.2024 | 140,67 | 142,33 | 140,57 | 141,25 | -0,50% | 3.870.788,00 |
| 26.08.2024 | 140,35 | 142,25 | 139,82 | 141,96 | 1,92% | 3.795.263,00 |
| 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% | 1.795.547,00 |
| 21.08.2024 | 133,27 | 135,00 | 131,73 | 134,75 | 1,33% | 1.945.381,00 |
| 20.08.2024 | 134,85 | 135,30 | 132,71 | 132,98 | -1,24% | 1.811.419,00 |
| 19.08.2024 | 134,00 | 135,00 | 133,51 | 134,65 | 0,28% | 2.146.196,00 |
| 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% | 3.508.924,00 |
| 14.08.2024 | 133,68 | 136,50 | 133,37 | 136,16 | 2,11% | 2.970.242,00 |
| 13.08.2024 | 130,68 | 133,70 | 130,11 | 133,35 | 3,15% | 3.219.349,00 |
| 12.08.2024 | 131,03 | 132,24 | 128,18 | 129,28 | -1,26% | 3.100.471,00 |
| 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% | 1.975.288,00 |
| 07.08.2024 | 133,62 | 133,84 | 127,34 | 127,59 | -2,09% | 2.970.532,00 |
| 06.08.2024 | 129,89 | 132,82 | 128,82 | 130,31 | 0,62% | 3.288.934,00 |
| 05.08.2024 | 126,85 | 132,19 | 124,45 | 129,51 | -2,66% | 6.374.316,00 |
| 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% | 4.044.773,00 |