16,608€
-0,26%
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 | 16,74 | 16,54 | 16,61 | -0,26% | - |
| 08.05.2024 | 16,65 | 16,76 | 16,40 | 16,65 | 0,06% | 10,00 |
| 07.05.2024 | 16,71 | 17,04 | 16,56 | 16,64 | -0,42% | 220,00 |
| 06.05.2024 | 16,70 | 17,00 | 16,70 | 16,71 | -0,06% | - |
| 03.05.2024 | 16,78 | 17,23 | 16,64 | 16,72 | -0,36% | 25,00 |
| 02.05.2024 | 16,56 | 17,13 | 16,55 | 16,78 | 1,76% | - |
| 30.04.2024 | 16,78 | 16,85 | 16,44 | 16,49 | -1,20% | - |
| 29.04.2024 | 16,64 | 16,90 | 16,61 | 16,69 | -0,18% | - |
| 26.04.2024 | 16,49 | 17,16 | 16,46 | 16,72 | 1,46% | - |
| 25.04.2024 | 17,02 | 17,47 | 16,44 | 16,48 | -3,46% | 849,00 |
| 24.04.2024 | 17,99 | 18,38 | 16,62 | 17,07 | -4,53% | - |
| 23.04.2024 | 17,70 | 18,24 | 17,52 | 17,88 | 1,13% | - |
| 22.04.2024 | 17,26 | 17,84 | 17,26 | 17,68 | 1,55% | - |
| 19.04.2024 | 17,22 | 17,42 | 17,08 | 17,41 | 1,22% | - |
| 18.04.2024 | 17,08 | 17,41 | 17,07 | 17,20 | 1,06% | - |
| 17.04.2024 | 17,21 | 17,40 | 17,01 | 17,02 | -0,87% | - |
| 16.04.2024 | 17,25 | 17,38 | 16,82 | 17,17 | -0,06% | - |
| 15.04.2024 | 17,48 | 17,81 | 17,01 | 17,18 | -2,12% | - |
| 12.04.2024 | 17,65 | 17,88 | 17,45 | 17,55 | -0,66% | 550,00 |
| 11.04.2024 | 17,37 | 17,74 | 17,28 | 17,67 | 1,84% | 550,00 |
| 10.04.2024 | 18,05 | 18,43 | 17,22 | 17,35 | -3,50% | - |
| 09.04.2024 | 17,75 | 18,03 | 17,54 | 17,98 | 1,30% | - |
| 08.04.2024 | 17,85 | 18,08 | 17,63 | 17,75 | -0,15% | 400,00 |
| 05.04.2024 | 17,75 | 17,96 | 17,53 | 17,78 | 0,49% | 17,00 |
| 04.04.2024 | 17,82 | 18,12 | 17,62 | 17,69 | -0,90% | 111,00 |
| 03.04.2024 | 17,92 | 18,08 | 17,79 | 17,85 | -0,47% | 500,00 |
| 02.04.2024 | 18,53 | 18,87 | 17,82 | 17,94 | -2,79% | 780,00 |
| 28.03.2024 | 18,27 | 18,47 | 18,25 | 18,45 | 1,10% | - |
| 27.03.2024 | 18,62 | 18,62 | 17,94 | 18,25 | -1,64% | 40,00 |
| 26.03.2024 | 18,88 | 19,03 | 18,48 | 18,56 | -1,93% | - |
| 25.03.2024 | 18,64 | 19,13 | 18,63 | 18,92 | 1,75% | - |
| 22.03.2024 | 18,69 | 18,88 | 18,49 | 18,60 | -0,56% | - |
| 21.03.2024 | 18,58 | 18,86 | 18,45 | 18,70 | 1,05% | - |
| 20.03.2024 | 18,18 | 18,56 | 18,11 | 18,51 | 1,29% | - |
| 19.03.2024 | 18,61 | 18,74 | 17,99 | 18,27 | -1,72% | - |
| 18.03.2024 | 18,42 | 18,82 | 18,38 | 18,59 | 0,60% | - |
| 15.03.2024 | 18,05 | 18,59 | 17,87 | 18,48 | 2,27% | 450,00 |
| 14.03.2024 | 18,41 | 18,44 | 17,93 | 18,07 | -1,58% | - |
| 13.03.2024 | 18,36 | 18,65 | 18,30 | 18,36 | -0,76% | - |
| 12.03.2024 | 18,56 | 18,56 | 18,28 | 18,50 | 0,11% | - |
| 11.03.2024 | 18,51 | 18,61 | 18,23 | 18,48 | 0,05% | 296,00 |
| 08.03.2024 | 18,38 | 18,67 | 18,18 | 18,47 | 0,71% | - |
| 07.03.2024 | 18,17 | 18,59 | 18,11 | 18,34 | 0,77% | 973,00 |
| 06.03.2024 | 18,22 | 18,56 | 18,13 | 18,20 | -0,93% | - |
| 05.03.2024 | 18,10 | 18,48 | 17,97 | 18,37 | 1,83% | - |
| 04.03.2024 | 18,87 | 18,87 | 18,02 | 18,04 | -4,35% | 209,00 |
| 01.03.2024 | 18,97 | 18,97 | 18,41 | 18,86 | -0,24% | - |
| 29.02.2024 | 18,07 | 18,91 | 18,00 | 18,91 | 4,85% | - |
| 28.02.2024 | 18,31 | 18,54 | 18,03 | 18,03 | -1,04% | - |
| 27.02.2024 | 17,99 | 18,32 | 17,95 | 18,22 | 1,17% | - |
| 26.02.2024 | 18,09 | 18,46 | 17,93 | 18,01 | -0,88% | - |
| 23.02.2024 | 18,27 | 18,37 | 17,99 | 18,17 | -0,44% | - |
| 22.02.2024 | 18,05 | 18,35 | 17,80 | 18,25 | 1,05% | - |
| 21.02.2024 | 17,94 | 18,45 | 17,49 | 18,06 | 1,29% | - |
| 20.02.2024 | 18,41 | 18,67 | 17,81 | 17,83 | -3,15% | - |
| 19.02.2024 | 18,42 | 18,45 | 18,41 | 18,41 | -0,22% | - |
| 16.02.2024 | 18,77 | 18,85 | 18,20 | 18,45 | -1,86% | - |
| 15.02.2024 | 17,91 | 18,91 | 17,71 | 18,80 | 5,09% | 750,00 |
| 14.02.2024 | 17,00 | 18,02 | 16,84 | 17,89 | 5,67% | - |
| 13.02.2024 | 17,78 | 18,02 | 16,84 | 16,93 | -4,78% | - |
| 12.02.2024 | 17,45 | 17,84 | 17,08 | 17,78 | 2,18% | - |
| 09.02.2024 | 17,22 | 17,54 | 17,04 | 17,40 | 1,22% | - |
| 08.02.2024 | 17,04 | 17,28 | 16,82 | 17,19 | 1,27% | - |
| 07.02.2024 | 17,56 | 18,02 | 16,86 | 16,98 | -2,97% | - |
| 06.02.2024 | 17,69 | 18,00 | 17,43 | 17,50 | -1,44% | - |
| 05.02.2024 | 17,85 | 18,17 | 17,30 | 17,75 | -0,56% | 68,00 |
| 02.02.2024 | 18,12 | 18,29 | 17,61 | 17,85 | -1,44% | 90,00 |
| 01.02.2024 | 18,39 | 19,00 | 17,64 | 18,11 | -1,52% | 77,00 |
| 31.01.2024 | 19,36 | 19,67 | 18,25 | 18,39 | -4,81% | - |
| 30.01.2024 | 19,86 | 20,03 | 19,26 | 19,32 | -2,08% | - |
| 29.01.2024 | 19,39 | 19,85 | 19,18 | 19,73 | 1,49% | - |
| 26.01.2024 | 19,36 | 19,66 | 19,08 | 19,44 | 0,67% | - |
| 25.01.2024 | 18,91 | 19,35 | 18,82 | 19,31 | 2,01% | - |
| 24.01.2024 | 18,95 | 19,18 | 18,83 | 18,93 | -0,16% | - |
| 23.01.2024 | 18,93 | 19,21 | 18,44 | 18,96 | 0,11% | 50,00 |
| 22.01.2024 | 18,97 | 19,22 | 18,77 | 18,94 | 0,37% | - |
| 19.01.2024 | 18,52 | 18,89 | 18,34 | 18,87 | 1,78% | - |
| 18.01.2024 | 18,61 | 19,11 | 18,34 | 18,54 | -0,40% | - |
| 17.01.2024 | 19,14 | 19,23 | 18,44 | 18,62 | -2,87% | - |
| 16.01.2024 | 19,46 | 19,57 | 19,06 | 19,17 | -1,52% | 150,00 |
| 15.01.2024 | 19,50 | 19,50 | 19,43 | 19,46 | -0,10% | - |
| 12.01.2024 | 19,66 | 20,06 | 19,35 | 19,48 | -1,02% | - |
| 11.01.2024 | 20,19 | 20,21 | 19,62 | 19,68 | -1,75% | - |
| 10.01.2024 | 19,49 | 20,09 | 19,49 | 20,03 | 1,88% | - |
| 09.01.2024 | 19,86 | 19,86 | 19,41 | 19,66 | -0,25% | 50,00 |
| 08.01.2024 | 19,38 | 19,75 | 19,23 | 19,71 | 1,55% | - |
| 05.01.2024 | 19,21 | 19,65 | 19,01 | 19,41 | 1,30% | - |
| 04.01.2024 | 19,23 | 19,68 | 18,60 | 19,16 | 0,26% | 200,00 |
| 03.01.2024 | 19,56 | 19,56 | 18,89 | 19,11 | -2,35% | - |
| 02.01.2024 | 19,82 | 20,05 | 19,20 | 19,57 | -1,24% | 30,00 |
| 29.12.2023 | 19,80 | 20,04 | 19,75 | 19,82 | 0,20% | - |
| 28.12.2023 | 20,49 | 20,59 | 19,76 | 19,78 | -3,82% | 106,00 |
| 27.12.2023 | 20,61 | 21,04 | 20,42 | 20,56 | -0,44% | 200,00 |
| 22.12.2023 | 20,73 | 21,00 | 20,60 | 20,65 | -0,39% | 2,00 |
| 21.12.2023 | 20,45 | 20,98 | 20,41 | 20,73 | 1,17% | - |
| 20.12.2023 | 20,61 | 21,08 | 20,42 | 20,49 | -0,77% | 100,00 |
| 19.12.2023 | 20,43 | 21,01 | 20,36 | 20,65 | 0,78% | - |
| 18.12.2023 | 20,65 | 21,32 | 20,47 | 20,49 | -0,68% | - |
| 15.12.2023 | 21,04 | 21,27 | 20,46 | 20,63 | -1,86% | - |
| 14.12.2023 | 20,63 | 21,23 | 20,49 | 21,02 | 1,59% | - |