16,773€
1,16%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 16,65 | 17,07 | 16,55 | 16,63 | 0,32% | - |
| 08.05.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,96% | - |
| 07.05.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,18% | - |
| 06.05.2024 | 16,58 | 16,77 | 16,58 | 16,77 | 0,00% | 100,00 |
| 03.05.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 2,16% | - |
| 02.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,00% | - |
| 30.04.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,09% | - |
| 29.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,28% | - |
| 26.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -3,93% | - |
| 25.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,28% | - |
| 24.04.2024 | 17,75 | 17,75 | 16,84 | 16,84 | -4,07% | - |
| 23.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,53% | - |
| 22.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 1,08% | - |
| 19.04.2024 | 16,99 | 17,11 | 16,99 | 17,11 | 0,83% | - |
| 18.04.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,47% | - |
| 17.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 16.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,10% | - |
| 15.04.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 1,02% | - |
| 12.04.2024 | 17,60 | 17,60 | 17,24 | 17,24 | 0,20% | - |
| 11.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,67% | - |
| 10.04.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,51% | - |
| 09.04.2024 | 17,52 | 17,59 | 17,52 | 17,59 | -1,81% | - |
| 08.04.2024 | 17,63 | 17,92 | 17,63 | 17,92 | 1,79% | 60,00 |
| 05.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,27% | - |
| 04.04.2024 | 17,69 | 17,69 | 17,38 | 17,38 | -2,14% | - |
| 03.04.2024 | 17,72 | 17,76 | 17,72 | 17,76 | -0,87% | - |
| 02.04.2024 | 18,18 | 19,76 | 17,92 | 17,92 | -2,16% | 140,00 |
| 28.03.2024 | 18,12 | 18,31 | 18,12 | 18,31 | 5,47% | - |
| 27.03.2024 | 17,90 | 17,90 | 17,36 | 17,36 | -5,40% | - |
| 26.03.2024 | 18,74 | 18,74 | 18,35 | 18,35 | -0,86% | - |
| 25.03.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,32% | - |
| 22.03.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 1,42% | - |
| 21.03.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 1,05% | - |
| 20.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,26% | - |
| 19.03.2024 | 18,48 | 18,48 | 17,72 | 17,72 | -3,12% | - |
| 18.03.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 2,06% | - |
| 15.03.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,70% | - |
| 14.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,60% | - |
| 13.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,11% | - |
| 12.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,35% | - |
| 11.03.2024 | 18,28 | 18,57 | 17,95 | 18,57 | 1,09% | 4,00 |
| 08.03.2024 | 18,18 | 18,37 | 18,18 | 18,37 | 1,94% | 40,00 |
| 07.03.2024 | 18,04 | 18,04 | 18,02 | 18,02 | -0,99% | - |
| 06.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,22% | - |
| 05.03.2024 | 17,92 | 17,98 | 17,92 | 17,98 | -2,44% | - |
| 04.03.2024 | 18,67 | 18,67 | 18,43 | 18,43 | -1,60% | - |
| 01.03.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 1,24% | - |
| 29.02.2024 | 17,93 | 18,50 | 17,93 | 18,50 | 2,10% | 1.065,00 |
| 28.02.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,40% | - |
| 27.02.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -0,89% | - |
| 26.02.2024 | 17,99 | 18,03 | 17,99 | 18,03 | -0,33% | - |
| 23.02.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,12% | - |
| 22.02.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,73% | - |
| 21.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,33% | - |
| 20.02.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,64% | 40,00 |
| 19.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,72% | - |
| 16.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,54% | - |
| 15.02.2024 | 17,79 | 18,52 | 17,79 | 18,52 | 3,46% | - |
| 14.02.2024 | 16,83 | 17,90 | 16,79 | 17,90 | 1,76% | 20,00 |
| 13.02.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 2,03% | - |
| 12.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,43% | - |
| 09.02.2024 | 17,06 | 17,70 | 17,06 | 17,67 | 4,62% | 63,00 |
| 08.02.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -2,99% | - |
| 07.02.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,85% | - |
| 06.02.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,73% | - |
| 05.02.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,79% | - |
| 02.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -4,81% | - |
| 01.02.2024 | 18,26 | 18,73 | 18,26 | 18,73 | -2,55% | 500,00 |
| 31.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,89% | - |
| 30.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 1,77% | - |
| 29.01.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -1,53% | 500,00 |
| 26.01.2024 | 19,09 | 19,55 | 19,09 | 19,55 | 3,66% | 28,00 |
| 25.01.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,11% | - |
| 24.01.2024 | 18,86 | 18,86 | 18,84 | 18,84 | 0,32% | - |
| 23.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 3,64% | - |
| 22.01.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,33% | - |
| 19.01.2024 | 18,36 | 18,36 | 18,18 | 18,18 | -0,87% | - |
| 18.01.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -3,17% | - |
| 17.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,92% | - |
| 16.01.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,16% | - |
| 15.01.2024 | 19,55 | 19,55 | 19,34 | 19,34 | -0,82% | 113,00 |
| 12.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,21% | - |
| 11.01.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,20% | - |
| 10.01.2024 | 19,50 | 19,98 | 19,50 | 19,98 | 2,04% | - |
| 09.01.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 2,09% | - |
| 08.01.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,52% | - |
| 05.01.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 2,97% | - |
| 04.01.2024 | 18,93 | 18,93 | 18,53 | 18,53 | -4,53% | - |
| 03.01.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 1,36% | - |
| 02.01.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -2,54% | - |
| 29.12.2023 | 19,65 | 19,65 | 19,65 | 19,65 | -0,76% | - |
| 28.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -4,26% | - |
| 27.12.2023 | 20,68 | 20,68 | 20,68 | 20,68 | -3,27% | - |
| 22.12.2023 | 20,54 | 21,38 | 20,54 | 21,38 | 5,01% | 500,00 |
| 21.12.2023 | 20,36 | 20,36 | 20,36 | 20,36 | -1,83% | - |
| 20.12.2023 | 20,52 | 20,74 | 20,52 | 20,74 | -3,53% | 50,00 |
| 19.12.2023 | 20,34 | 21,50 | 20,34 | 21,50 | 5,08% | 250,00 |
| 18.12.2023 | 20,46 | 20,46 | 20,46 | 20,46 | -2,39% | - |
| 15.12.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 0,58% | - |
| 14.12.2023 | 20,48 | 20,84 | 20,48 | 20,84 | 4,67% | - |