16,875€
0,81%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,87 | 17,23 | 16,64 | 16,72 | -0,40% | - |
| 02.05.2024 | 16,56 | 17,13 | 16,55 | 16,79 | 1,67% | - |
| 30.04.2024 | 16,72 | 16,83 | 16,41 | 16,51 | -1,20% | - |
| 29.04.2024 | 16,75 | 16,92 | 16,61 | 16,71 | -0,15% | - |
| 26.04.2024 | 16,55 | 17,16 | 16,42 | 16,74 | 1,70% | - |
| 25.04.2024 | 17,20 | 17,47 | 16,42 | 16,46 | -3,45% | 1.500,00 |
| 24.04.2024 | 17,90 | 18,29 | 16,63 | 17,04 | -4,68% | - |
| 23.04.2024 | 17,70 | 17,95 | 17,61 | 17,88 | 0,96% | - |
| 22.04.2024 | 17,43 | 17,84 | 17,43 | 17,71 | 1,75% | - |
| 19.04.2024 | 17,11 | 17,42 | 17,08 | 17,41 | 1,03% | - |
| 18.04.2024 | 17,11 | 17,40 | 17,07 | 17,23 | 0,82% | - |
| 17.04.2024 | 17,20 | 17,40 | 17,09 | 17,09 | -0,64% | - |
| 16.04.2024 | 17,18 | 17,23 | 16,82 | 17,20 | 0,06% | - |
| 15.04.2024 | 17,57 | 17,81 | 17,02 | 17,19 | -1,94% | - |
| 12.04.2024 | 17,68 | 17,88 | 17,45 | 17,53 | 0,13% | - |
| 11.04.2024 | 17,34 | 17,74 | 17,28 | 17,51 | 0,96% | - |
| 10.04.2024 | 18,00 | 18,43 | 17,25 | 17,34 | -3,54% | - |
| 09.04.2024 | 17,67 | 18,03 | 17,56 | 17,98 | 1,78% | - |
| 08.04.2024 | 17,77 | 18,02 | 17,63 | 17,66 | -0,73% | - |
| 05.04.2024 | 17,75 | 17,96 | 17,51 | 17,79 | 0,35% | - |
| 04.04.2024 | 17,83 | 18,11 | 17,63 | 17,73 | -0,60% | - |
| 03.04.2024 | 17,88 | 18,08 | 17,79 | 17,84 | -0,61% | 151,00 |
| 02.04.2024 | 18,35 | 18,87 | 17,87 | 17,95 | -2,39% | 200,00 |
| 28.03.2024 | 18,27 | 18,47 | 18,26 | 18,39 | 0,77% | - |
| 27.03.2024 | 18,05 | 18,36 | 17,94 | 18,25 | -1,27% | 208,00 |
| 26.03.2024 | 18,88 | 19,03 | 18,48 | 18,48 | -2,40% | - |
| 25.03.2024 | 18,67 | 19,13 | 18,63 | 18,94 | 1,28% | - |
| 22.03.2024 | 18,73 | 18,91 | 18,50 | 18,70 | -1,06% | - |
| 21.03.2024 | 18,45 | 18,90 | 18,45 | 18,90 | 1,83% | - |
| 20.03.2024 | 18,26 | 18,56 | 18,12 | 18,56 | 2,49% | - |
| 19.03.2024 | 18,63 | 18,71 | 17,99 | 18,11 | -3,62% | - |
| 18.03.2024 | 18,45 | 18,81 | 18,38 | 18,79 | 1,87% | - |
| 15.03.2024 | 18,06 | 18,64 | 17,87 | 18,44 | -0,03% | - |
| 14.03.2024 | 18,38 | 18,45 | 17,93 | 18,45 | -0,65% | - |
| 13.03.2024 | 18,48 | 18,66 | 18,22 | 18,57 | 0,54% | - |
| 12.03.2024 | 18,47 | 18,55 | 18,28 | 18,47 | -1,07% | - |
| 11.03.2024 | 18,46 | 18,67 | 18,36 | 18,67 | 1,08% | - |
| 08.03.2024 | 18,34 | 18,67 | 18,22 | 18,47 | 0,60% | - |
| 07.03.2024 | 18,15 | 18,59 | 18,11 | 18,36 | 0,91% | - |
| 06.03.2024 | 18,35 | 18,56 | 18,13 | 18,19 | -0,90% | - |
| 05.03.2024 | 18,07 | 18,48 | 17,96 | 18,36 | 1,44% | - |
| 04.03.2024 | 18,84 | 18,84 | 18,03 | 18,10 | -4,03% | - |
| 01.03.2024 | 18,88 | 18,94 | 18,42 | 18,86 | 0,13% | - |
| 29.02.2024 | 18,08 | 18,87 | 18,00 | 18,83 | 4,03% | - |
| 28.02.2024 | 18,27 | 18,35 | 18,05 | 18,10 | -0,90% | - |
| 27.02.2024 | 17,98 | 18,32 | 17,97 | 18,27 | 1,56% | - |
| 26.02.2024 | 18,14 | 18,46 | 17,94 | 17,99 | -1,07% | - |
| 23.02.2024 | 18,25 | 18,37 | 17,99 | 18,18 | -0,44% | - |
| 22.02.2024 | 18,06 | 18,34 | 17,92 | 18,26 | 1,22% | - |
| 21.02.2024 | 17,87 | 18,42 | 17,71 | 18,04 | 0,89% | - |
| 20.02.2024 | 18,39 | 18,67 | 17,81 | 17,88 | -2,91% | - |
| 19.02.2024 | 18,43 | 18,46 | 18,42 | 18,42 | -0,08% | - |
| 16.02.2024 | 18,77 | 18,80 | 18,21 | 18,43 | -1,99% | - |
| 15.02.2024 | 17,94 | 18,90 | 17,71 | 18,81 | 5,11% | - |
| 14.02.2024 | 16,92 | 17,99 | 16,92 | 17,89 | 5,61% | 280,00 |
| 13.02.2024 | 17,74 | 17,84 | 16,85 | 16,94 | -4,51% | - |
| 12.02.2024 | 17,39 | 17,83 | 17,14 | 17,74 | 1,95% | - |
| 09.02.2024 | 17,09 | 17,50 | 17,09 | 17,40 | 1,16% | - |
| 08.02.2024 | 17,04 | 17,25 | 16,79 | 17,20 | 0,94% | - |
| 07.02.2024 | 17,57 | 17,91 | 16,86 | 17,04 | -3,70% | - |
| 06.02.2024 | 17,70 | 17,99 | 17,43 | 17,70 | -0,14% | - |
| 05.02.2024 | 17,84 | 18,17 | 17,27 | 17,72 | -0,62% | 280,00 |
| 02.02.2024 | 18,00 | 18,23 | 17,63 | 17,83 | -0,89% | - |
| 01.02.2024 | 18,40 | 19,04 | 17,65 | 17,99 | -1,53% | 1.740,00 |
| 31.01.2024 | 19,37 | 19,59 | 18,27 | 18,27 | -5,43% | - |
| 30.01.2024 | 19,74 | 19,94 | 19,27 | 19,32 | -2,10% | - |
| 29.01.2024 | 19,41 | 19,84 | 19,18 | 19,74 | 1,65% | - |
| 26.01.2024 | 19,22 | 19,66 | 19,09 | 19,42 | 0,73% | - |
| 25.01.2024 | 18,84 | 19,35 | 18,82 | 19,28 | 1,90% | - |
| 24.01.2024 | 18,84 | 19,10 | 18,83 | 18,92 | -0,21% | 90,00 |
| 23.01.2024 | 18,76 | 19,18 | 18,65 | 18,96 | 0,08% | - |
| 22.01.2024 | 18,79 | 19,22 | 18,79 | 18,94 | 0,45% | - |
| 19.01.2024 | 18,51 | 18,89 | 18,34 | 18,86 | 1,64% | - |
| 18.01.2024 | 18,37 | 18,93 | 18,34 | 18,55 | 0,16% | - |
| 17.01.2024 | 19,09 | 19,16 | 18,44 | 18,52 | -3,34% | - |
| 16.01.2024 | 19,46 | 19,57 | 19,07 | 19,16 | -1,52% | - |
| 15.01.2024 | 19,33 | 19,48 | 19,33 | 19,46 | -0,10% | - |
| 12.01.2024 | 19,65 | 20,06 | 19,38 | 19,48 | -0,89% | - |
| 11.01.2024 | 19,98 | 20,14 | 19,62 | 19,65 | -2,14% | - |
| 10.01.2024 | 19,65 | 20,08 | 19,62 | 20,08 | 2,14% | - |
| 09.01.2024 | 19,60 | 19,74 | 19,43 | 19,66 | -0,30% | - |
| 08.01.2024 | 19,32 | 19,73 | 19,23 | 19,72 | 1,65% | - |
| 05.01.2024 | 19,23 | 19,64 | 19,03 | 19,40 | 1,04% | - |
| 04.01.2024 | 19,08 | 19,40 | 18,91 | 19,20 | 0,66% | - |
| 03.01.2024 | 19,39 | 19,54 | 18,90 | 19,08 | -2,53% | - |
| 02.01.2024 | 19,30 | 20,05 | 19,20 | 19,57 | -1,21% | - |
| 29.12.2023 | 19,80 | 20,04 | 19,75 | 19,81 | 0,10% | - |
| 28.12.2023 | 19,95 | 20,05 | 19,76 | 19,79 | -3,42% | - |
| 27.12.2023 | 20,81 | 20,95 | 20,44 | 20,49 | -0,63% | - |
| 22.12.2023 | 20,69 | 20,88 | 20,60 | 20,62 | -0,58% | - |
| 21.12.2023 | 20,40 | 20,98 | 20,40 | 20,74 | 1,37% | 1.200,00 |
| 20.12.2023 | 20,54 | 21,00 | 20,44 | 20,46 | -0,78% | - |
| 19.12.2023 | 20,38 | 21,01 | 20,38 | 20,62 | 0,98% | - |
| 18.12.2023 | 20,50 | 20,82 | 20,42 | 20,42 | -0,87% | - |
| 15.12.2023 | 21,06 | 21,27 | 20,44 | 20,60 | -1,90% | - |
| 14.12.2023 | 20,61 | 21,20 | 20,47 | 21,00 | 1,74% | 10.400,00 |
| 13.12.2023 | 20,05 | 20,76 | 19,84 | 20,64 | 3,10% | - |
| 12.12.2023 | 19,99 | 20,27 | 19,74 | 20,02 | 0,02% | 3.000,00 |
| 11.12.2023 | 19,68 | 20,08 | 19,45 | 20,02 | 1,75% | - |
| 08.12.2023 | 19,33 | 19,92 | 19,20 | 19,67 | 1,68% | 2.802,00 |