Echtzeit-Aktienkurs BLACKSTONE GROUP L.P.
Bid:
Ask:
Aktienkurse zur BLACKSTONE GROUP L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 53,01 | 53,63 | 52,29 | 52,85 | -0,77% | 433.204,00 |
| 23.09.2019 | 52,52 | 53,62 | 52,52 | 53,26 | 0,81% | 241.280,00 |
| 20.09.2019 | 52,84 | 53,04 | 52,05 | 52,83 | -0,15% | 785.964,00 |
| 19.09.2019 | 53,21 | 53,68 | 52,69 | 52,91 | 0,23% | 325.901,00 |
| 18.09.2019 | 52,89 | 53,65 | 52,55 | 52,79 | -1,35% | 381.190,00 |
| 17.09.2019 | 53,56 | 54,45 | 52,89 | 53,51 | -0,06% | 351.641,00 |
| 16.09.2019 | 52,92 | 55,15 | 52,92 | 53,54 | -0,06% | 559.589,00 |
| 13.09.2019 | 52,42 | 54,19 | 52,42 | 53,57 | 2,51% | 614.464,00 |
| 12.09.2019 | 50,60 | 52,88 | 50,60 | 52,26 | 3,65% | 517.623,00 |
| 11.09.2019 | 50,82 | 50,83 | 49,35 | 50,42 | 1,59% | 389.910,00 |
| 10.09.2019 | 50,85 | 51,47 | 49,44 | 49,63 | -2,61% | 323.493,00 |
| 09.09.2019 | 50,68 | 51,31 | 50,56 | 50,96 | 1,17% | 436.262,00 |
| 06.09.2019 | 50,04 | 50,62 | 49,97 | 50,37 | 0,56% | 248.673,00 |
| 05.09.2019 | 49,87 | 50,44 | 49,44 | 50,09 | 2,08% | 358.235,00 |
| 04.09.2019 | 49,17 | 49,35 | 48,41 | 49,07 | 0,74% | 194.429,00 |
| 03.09.2019 | 49,20 | 49,59 | 48,35 | 48,71 | -2,07% | 231.143,00 |
| 30.08.2019 | 49,80 | 49,94 | 49,47 | 49,74 | 0,42% | 132.113,00 |
| 29.08.2019 | 49,91 | 50,03 | 49,27 | 49,53 | -0,28% | 158.611,00 |
| 28.08.2019 | 49,77 | 49,87 | 49,07 | 49,67 | -0,02% | 162.835,00 |
| 27.08.2019 | 49,59 | 49,95 | 49,48 | 49,68 | 0,89% | 192.905,00 |
| 26.08.2019 | 49,31 | 49,77 | 49,05 | 49,24 | 0,90% | 181.234,00 |
| 23.08.2019 | 49,73 | 50,02 | 48,57 | 48,80 | -2,01% | 205.442,00 |
| 22.08.2019 | 49,60 | 50,08 | 49,35 | 49,80 | 0,67% | 374.143,00 |
| 21.08.2019 | 49,28 | 50,02 | 49,28 | 49,47 | 1,24% | 273.287,00 |
| 20.08.2019 | 47,82 | 49,01 | 47,77 | 48,87 | 2,12% | 397.103,00 |
| 19.08.2019 | 47,99 | 48,39 | 47,56 | 47,85 | 1,33% | 169.803,00 |
| 16.08.2019 | 46,09 | 47,31 | 46,08 | 47,22 | 3,21% | 164.936,00 |
| 15.08.2019 | 46,12 | 46,59 | 45,29 | 45,75 | -0,20% | 264.328,00 |
| 14.08.2019 | 46,37 | 46,95 | 45,30 | 45,84 | -3,74% | 246.954,00 |
| 13.08.2019 | 46,30 | 47,71 | 46,21 | 47,62 | 2,50% | 237.991,00 |
| 12.08.2019 | 47,03 | 47,28 | 46,23 | 46,46 | -2,31% | 264.410,00 |
| 09.08.2019 | 48,16 | 48,31 | 47,41 | 47,56 | -1,37% | 283.492,00 |
| 08.08.2019 | 47,34 | 48,27 | 46,77 | 48,22 | 3,72% | 531.177,00 |
| 07.08.2019 | 45,08 | 46,64 | 44,84 | 46,49 | 1,44% | 259.006,00 |
| 06.08.2019 | 45,02 | 45,99 | 44,94 | 45,83 | 2,98% | 235.100,00 |
| 05.08.2019 | 45,50 | 45,87 | 43,49 | 44,51 | -4,64% | 493.497,00 |
| 02.08.2019 | 46,36 | 46,72 | 45,05 | 46,67 | -0,34% | 595.783,00 |
| 01.08.2019 | 47,84 | 47,87 | 46,46 | 46,83 | -2,44% | 547.264,00 |
| 31.07.2019 | 49,11 | 49,38 | 47,25 | 48,00 | -2,16% | 374.000,00 |
| 30.07.2019 | 48,18 | 49,10 | 48,11 | 49,06 | 0,84% | 252.144,00 |
| 29.07.2019 | 49,23 | 49,27 | 48,26 | 48,65 | -1,26% | 288.555,00 |
| 26.07.2019 | 49,09 | 49,55 | 48,98 | 49,27 | -0,98% | 335.794,00 |
| 25.07.2019 | 49,42 | 49,80 | 48,74 | 49,76 | 1,02% | 472.759,00 |
| 24.07.2019 | 48,51 | 49,45 | 48,51 | 49,26 | 1,36% | 421.123,00 |
| 23.07.2019 | 47,98 | 48,72 | 47,45 | 48,60 | 1,62% | 255.890,00 |
| 22.07.2019 | 45,93 | 48,04 | 45,91 | 47,83 | 4,79% | 437.553,00 |
| 19.07.2019 | 45,96 | 46,36 | 45,62 | 45,64 | -0,07% | 232.950,00 |
| 18.07.2019 | 45,85 | 47,36 | 45,10 | 45,67 | 0,88% | 415.279,00 |
| 17.07.2019 | 45,92 | 45,92 | 45,08 | 45,27 | -1,22% | 268.059,00 |
| 16.07.2019 | 45,70 | 46,38 | 45,68 | 45,83 | 0,35% | 178.430,00 |
| 15.07.2019 | 46,01 | 46,13 | 45,46 | 45,67 | -0,78% | 140.509,00 |
| 12.07.2019 | 46,01 | 46,41 | 45,64 | 46,03 | -0,09% | 168.513,00 |
| 11.07.2019 | 46,54 | 46,54 | 45,86 | 46,07 | -0,69% | 177.088,00 |
| 10.07.2019 | 46,55 | 46,63 | 45,75 | 46,39 | -0,19% | 223.797,00 |
| 09.07.2019 | 45,61 | 46,57 | 45,43 | 46,48 | 0,50% | 275.151,00 |
| 08.07.2019 | 46,22 | 46,76 | 45,84 | 46,25 | -1,92% | 316.350,00 |
| 05.07.2019 | 47,51 | 47,51 | 46,72 | 47,16 | -0,66% | 214.908,00 |
| 03.07.2019 | 47,57 | 47,92 | 47,18 | 47,47 | 0,34% | 283.359,00 |
| 02.07.2019 | 46,87 | 47,31 | 45,15 | 47,31 | 1,61% | 706.989,00 |
| 01.07.2019 | 45,81 | 46,56 | 45,32 | 46,56 | 4,82% | 938.599,00 |
| 28.06.2019 | 44,58 | 45,14 | 44,37 | 44,42 | 0,16% | 240.937,00 |
| 27.06.2019 | 44,00 | 44,93 | 44,00 | 44,35 | 0,41% | 147.688,00 |
| 26.06.2019 | 44,20 | 44,44 | 43,77 | 44,17 | -0,05% | 241.786,00 |
| 25.06.2019 | 44,38 | 44,85 | 44,07 | 44,19 | -0,41% | 104.563,00 |
| 24.06.2019 | 45,33 | 45,33 | 44,12 | 44,37 | -1,51% | 226.398,00 |
| 21.06.2019 | 44,75 | 45,60 | 44,75 | 45,05 | 0,51% | 186.940,00 |
| 20.06.2019 | 45,09 | 45,61 | 44,57 | 44,82 | -0,16% | 269.775,00 |
| 19.06.2019 | 43,48 | 44,93 | 43,48 | 44,89 | 3,55% | 170.155,00 |
| 18.06.2019 | 44,54 | 44,82 | 43,20 | 43,35 | -2,01% | 285.991,00 |
| 17.06.2019 | 44,39 | 45,38 | 44,19 | 44,24 | 0,27% | 260.606,00 |
| 14.06.2019 | 44,00 | 44,46 | 43,85 | 44,12 | 0,34% | 302.771,00 |
| 13.06.2019 | 43,31 | 44,00 | 43,31 | 43,97 | 2,30% | 228.348,00 |
| 12.06.2019 | 42,51 | 43,13 | 42,01 | 42,98 | 0,44% | 137.282,00 |
| 11.06.2019 | 42,98 | 42,98 | 42,61 | 42,79 | 0,68% | 257.972,00 |
| 10.06.2019 | 42,29 | 43,27 | 42,29 | 42,50 | 1,21% | 294.648,00 |
| 07.06.2019 | 41,05 | 42,18 | 41,05 | 41,99 | 2,46% | 264.653,00 |
| 06.06.2019 | 40,18 | 41,03 | 40,18 | 40,98 | 2,27% | 118.366,00 |
| 05.06.2019 | 40,33 | 40,67 | 40,00 | 40,07 | 0,65% | 146.314,00 |
| 04.06.2019 | 39,27 | 39,85 | 39,14 | 39,81 | 2,37% | 115.940,00 |
| 03.06.2019 | 37,33 | 38,89 | 36,79 | 38,89 | 2,72% | 193.221,00 |
| 31.05.2019 | 38,51 | 38,52 | 37,55 | 37,86 | -3,54% | 271.421,00 |
| 30.05.2019 | 39,50 | 39,77 | 38,90 | 39,25 | -0,57% | 124.136,00 |
| 29.05.2019 | 39,31 | 39,48 | 38,83 | 39,48 | -1,09% | 240.984,00 |
| 28.05.2019 | 40,64 | 40,66 | 39,83 | 39,91 | -1,87% | 159.212,00 |
| 24.05.2019 | 41,04 | 41,15 | 40,36 | 40,67 | -1,14% | 161.803,00 |
| 23.05.2019 | 41,08 | 41,15 | 40,66 | 41,14 | -1,34% | 120.430,00 |
| 22.05.2019 | 41,70 | 42,12 | 41,54 | 41,70 | -0,17% | 168.340,00 |
| 21.05.2019 | 40,99 | 41,83 | 40,88 | 41,77 | 2,77% | 196.173,00 |
| 20.05.2019 | 40,50 | 40,99 | 40,50 | 40,65 | -0,21% | 149.631,00 |
| 17.05.2019 | 40,31 | 40,95 | 40,30 | 40,73 | 0,80% | 144.597,00 |
| 16.05.2019 | 39,80 | 40,54 | 39,80 | 40,41 | 2,02% | 233.254,00 |
| 15.05.2019 | 38,95 | 39,75 | 38,86 | 39,61 | 0,57% | 100.065,00 |
| 14.05.2019 | 38,80 | 39,43 | 38,78 | 39,38 | 1,47% | 117.873,00 |
| 13.05.2019 | 39,05 | 39,41 | 38,48 | 38,81 | -2,55% | 197.087,00 |
| 10.05.2019 | 39,34 | 39,83 | 39,11 | 39,83 | 0,82% | 207.823,00 |
| 09.05.2019 | 38,51 | 39,61 | 38,51 | 39,50 | 1,05% | 157.454,00 |
| 08.05.2019 | 38,90 | 39,49 | 38,89 | 39,09 | 0,62% | 89.371,00 |
| 07.05.2019 | 38,68 | 39,42 | 38,17 | 38,85 | -0,61% | 196.393,00 |
| 06.05.2019 | 39,14 | 39,73 | 39,06 | 39,09 | -2,37% | 206.801,00 |
| 03.05.2019 | 39,48 | 40,05 | 39,42 | 40,04 | 1,21% | 131.442,00 |