16,785€
1,82%
Echtzeit-Aktienkurs Blackstone Mortgage Trust
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,56 | 17,13 | 16,55 | 16,79 | 1,82% | 143,00 |
| 30.04.2024 | 16,72 | 16,85 | 16,44 | 16,49 | -1,29% | 540,00 |
| 29.04.2024 | 16,75 | 16,90 | 16,61 | 16,70 | -0,27% | 520,00 |
| 26.04.2024 | 16,55 | 17,16 | 16,45 | 16,75 | 1,64% | - |
| 25.04.2024 | 17,20 | 17,47 | 16,45 | 16,48 | -3,43% | 1.641,00 |
| 24.04.2024 | 17,90 | 18,29 | 16,62 | 17,06 | -4,64% | 1.121,00 |
| 23.04.2024 | 17,70 | 18,24 | 17,53 | 17,89 | 1,19% | 1.355,00 |
| 22.04.2024 | 17,43 | 17,84 | 17,42 | 17,68 | 1,58% | 500,00 |
| 19.04.2024 | 17,11 | 17,42 | 17,08 | 17,41 | 0,97% | - |
| 18.04.2024 | 17,11 | 17,41 | 17,07 | 17,24 | 0,60% | 150,00 |
| 17.04.2024 | 17,20 | 17,40 | 17,11 | 17,14 | -0,10% | - |
| 16.04.2024 | 17,18 | 17,30 | 16,77 | 17,15 | -0,16% | 490,00 |
| 15.04.2024 | 17,57 | 17,81 | 17,01 | 17,18 | -1,91% | 248,00 |
| 12.04.2024 | 17,68 | 17,88 | 17,45 | 17,52 | -0,82% | - |
| 11.04.2024 | 17,34 | 17,74 | 17,28 | 17,66 | 1,89% | 610,00 |
| 10.04.2024 | 18,00 | 18,43 | 17,22 | 17,33 | -3,64% | 500,00 |
| 09.04.2024 | 17,67 | 18,03 | 17,56 | 17,99 | 1,80% | 200,00 |
| 08.04.2024 | 17,77 | 18,02 | 17,63 | 17,67 | -0,62% | 999,00 |
| 05.04.2024 | 17,74 | 17,96 | 17,51 | 17,78 | 0,40% | 622,00 |
| 04.04.2024 | 17,83 | 18,11 | 17,62 | 17,71 | -0,76% | 1.098,00 |
| 03.04.2024 | 17,88 | 18,08 | 17,79 | 17,85 | -0,53% | 321,00 |
| 02.04.2024 | 18,47 | 18,87 | 17,87 | 17,94 | -2,82% | 860,00 |
| 28.03.2024 | 18,26 | 18,47 | 18,26 | 18,46 | 1,23% | 80,00 |
| 27.03.2024 | 18,05 | 18,36 | 17,94 | 18,24 | -1,86% | 62,00 |
| 26.03.2024 | 18,88 | 19,03 | 18,49 | 18,58 | -1,64% | 250,00 |
| 25.03.2024 | 18,67 | 19,13 | 18,63 | 18,89 | 1,12% | 376,00 |
| 22.03.2024 | 18,73 | 18,85 | 18,50 | 18,68 | -0,08% | - |
| 21.03.2024 | 18,45 | 18,85 | 18,45 | 18,70 | 1,41% | 2.031,00 |
| 20.03.2024 | 18,26 | 18,56 | 18,11 | 18,44 | 0,93% | - |
| 19.03.2024 | 18,63 | 18,71 | 17,99 | 18,27 | -1,83% | 1.629,00 |
| 18.03.2024 | 18,43 | 18,81 | 18,38 | 18,61 | 0,49% | 200,00 |
| 15.03.2024 | 18,06 | 18,52 | 17,87 | 18,52 | 2,58% | 582,00 |
| 14.03.2024 | 18,38 | 18,44 | 17,93 | 18,05 | -1,58% | 1,00 |
| 13.03.2024 | 18,48 | 18,65 | 18,30 | 18,34 | -0,84% | 58,00 |
| 12.03.2024 | 18,47 | 18,55 | 18,28 | 18,50 | 0,11% | 55,00 |
| 11.03.2024 | 18,46 | 18,65 | 18,38 | 18,48 | 0,05% | 54,00 |
| 08.03.2024 | 18,34 | 18,67 | 18,22 | 18,47 | 0,71% | 335,00 |
| 07.03.2024 | 18,15 | 18,59 | 18,11 | 18,34 | 0,77% | 17,00 |
| 06.03.2024 | 18,35 | 18,56 | 18,13 | 18,20 | -0,95% | 84,00 |
| 05.03.2024 | 18,07 | 18,48 | 17,96 | 18,37 | 1,72% | 300,00 |
| 04.03.2024 | 18,84 | 18,84 | 18,02 | 18,06 | -4,22% | 27,00 |
| 01.03.2024 | 18,88 | 18,94 | 18,41 | 18,86 | -0,03% | 34,00 |
| 29.02.2024 | 18,08 | 18,87 | 18,00 | 18,86 | 4,17% | 20,00 |
| 28.02.2024 | 18,27 | 18,54 | 18,05 | 18,11 | -0,90% | - |
| 27.02.2024 | 17,98 | 18,34 | 17,91 | 18,27 | 1,42% | 72,00 |
| 26.02.2024 | 18,14 | 18,46 | 17,93 | 18,02 | -0,96% | 503,00 |
| 23.02.2024 | 18,25 | 18,37 | 17,99 | 18,19 | -0,33% | 209,00 |
| 22.02.2024 | 18,06 | 18,34 | 18,00 | 18,25 | 1,11% | - |
| 21.02.2024 | 17,87 | 18,42 | 17,71 | 18,05 | 1,26% | - |
| 20.02.2024 | 18,39 | 18,67 | 17,81 | 17,83 | -3,31% | 550,00 |
| 19.02.2024 | 18,43 | 18,56 | 18,31 | 18,44 | -0,03% | 315,00 |
| 16.02.2024 | 18,77 | 18,80 | 18,20 | 18,44 | -1,86% | 149,00 |
| 15.02.2024 | 17,94 | 18,91 | 17,71 | 18,79 | 5,03% | 56,00 |
| 14.02.2024 | 16,92 | 18,01 | 16,76 | 17,89 | 5,73% | 545,00 |
| 13.02.2024 | 17,74 | 17,84 | 16,84 | 16,92 | -4,84% | 340,00 |
| 12.02.2024 | 17,39 | 17,83 | 17,14 | 17,78 | 2,24% | 795,00 |
| 09.02.2024 | 17,21 | 17,50 | 17,11 | 17,39 | 1,05% | - |
| 08.02.2024 | 17,04 | 17,28 | 16,82 | 17,21 | 1,06% | 511,00 |
| 07.02.2024 | 17,57 | 18,12 | 16,86 | 17,03 | -3,84% | 6.873,00 |
| 06.02.2024 | 17,69 | 18,04 | 17,43 | 17,71 | -0,11% | 415,00 |
| 05.02.2024 | 17,82 | 18,17 | 17,30 | 17,73 | -0,56% | 70,00 |
| 02.02.2024 | 18,00 | 18,23 | 17,61 | 17,83 | -0,89% | 586,00 |
| 01.02.2024 | 18,40 | 19,00 | 17,64 | 17,99 | -1,64% | 721,00 |
| 31.01.2024 | 19,38 | 19,59 | 18,29 | 18,29 | -5,33% | 320,00 |
| 30.01.2024 | 19,74 | 20,02 | 19,27 | 19,32 | -2,08% | 1.270,00 |
| 29.01.2024 | 19,40 | 19,84 | 19,18 | 19,73 | 1,54% | 500,00 |
| 26.01.2024 | 19,22 | 19,66 | 19,09 | 19,43 | 0,83% | 500,00 |
| 25.01.2024 | 18,96 | 19,36 | 18,82 | 19,27 | 1,69% | 45,00 |
| 24.01.2024 | 18,96 | 19,09 | 18,78 | 18,95 | -0,08% | 200,00 |
| 23.01.2024 | 18,88 | 19,20 | 18,44 | 18,97 | 0,13% | 498,00 |
| 22.01.2024 | 18,91 | 19,22 | 18,77 | 18,94 | 0,40% | 211,00 |
| 19.01.2024 | 18,51 | 18,89 | 18,34 | 18,87 | 1,64% | 179,00 |
| 18.01.2024 | 18,49 | 18,93 | 18,34 | 18,56 | 0,05% | 280,00 |
| 17.01.2024 | 19,11 | 19,30 | 18,43 | 18,55 | -3,13% | 118,00 |
| 16.01.2024 | 19,46 | 19,57 | 19,06 | 19,15 | -1,57% | 331,00 |
| 15.01.2024 | 19,45 | 19,55 | 19,42 | 19,46 | -0,13% | 2,00 |
| 12.01.2024 | 19,65 | 20,06 | 19,38 | 19,48 | -0,92% | 100,00 |
| 11.01.2024 | 20,09 | 20,14 | 19,62 | 19,66 | -1,90% | 15,00 |
| 10.01.2024 | 19,65 | 20,08 | 19,62 | 20,04 | 1,93% | - |
| 09.01.2024 | 19,72 | 19,74 | 19,42 | 19,66 | -0,23% | 510,00 |
| 08.01.2024 | 19,32 | 19,73 | 18,69 | 19,71 | 1,57% | 73,00 |
| 05.01.2024 | 19,23 | 19,65 | 19,01 | 19,40 | 1,15% | 51,00 |
| 04.01.2024 | 19,08 | 20,00 | 18,60 | 19,18 | 0,37% | 2.453,00 |
| 03.01.2024 | 19,51 | 19,54 | 18,89 | 19,11 | -2,40% | 74,00 |
| 02.01.2024 | 19,30 | 20,05 | 19,20 | 19,58 | -1,16% | 573,00 |
| 29.12.2023 | 19,80 | 20,04 | 19,75 | 19,81 | 0,10% | - |
| 28.12.2023 | 19,97 | 20,54 | 19,76 | 19,79 | -3,37% | 113,00 |
| 27.12.2023 | 20,83 | 21,06 | 20,44 | 20,48 | -0,78% | 231,00 |
| 22.12.2023 | 20,69 | 20,88 | 20,58 | 20,64 | -0,39% | 60,00 |
| 21.12.2023 | 20,51 | 20,98 | 20,41 | 20,72 | 1,17% | 100,00 |
| 20.12.2023 | 20,65 | 21,02 | 20,44 | 20,48 | -0,78% | 112,00 |
| 19.12.2023 | 20,49 | 21,01 | 20,36 | 20,64 | 0,68% | 300,00 |
| 18.12.2023 | 20,61 | 21,32 | 20,47 | 20,50 | -0,68% | 160,00 |
| 15.12.2023 | 21,05 | 21,27 | 20,44 | 20,64 | -1,71% | 981,00 |
| 14.12.2023 | 20,63 | 21,20 | 20,46 | 21,00 | 1,65% | 336,00 |
| 13.12.2023 | 20,07 | 20,92 | 19,84 | 20,66 | 3,20% | 513,00 |
| 12.12.2023 | 19,99 | 20,27 | 19,73 | 20,02 | 0,00% | 11,00 |
| 11.12.2023 | 19,68 | 20,08 | 19,45 | 20,02 | 1,83% | 143,00 |
| 08.12.2023 | 19,34 | 19,92 | 19,20 | 19,66 | 1,71% | 2.406,00 |
| 07.12.2023 | 18,30 | 19,61 | 18,30 | 19,33 | 0,62% | 15.547,00 |