Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,69 | 29,67 | 28,59 | 29,18 | 1,57% | - |
| 25.02.2021 | 30,54 | 30,55 | 28,60 | 28,73 | -3,85% | - |
| 24.02.2021 | 29,28 | 30,03 | 29,21 | 29,88 | 3,89% | - |
| 23.02.2021 | 28,41 | 28,81 | 28,31 | 28,76 | -0,23% | - |
| 22.02.2021 | 28,64 | 28,90 | 28,49 | 28,83 | 0,82% | - |
| 19.02.2021 | 28,69 | 28,85 | 28,38 | 28,59 | 1,73% | - |
| 18.02.2021 | 28,31 | 28,35 | 28,01 | 28,11 | -1,39% | - |
| 17.02.2021 | 28,51 | 28,51 | 28,50 | 28,50 | -2,65% | - |
| 16.02.2021 | 29,20 | 29,45 | 29,07 | 29,28 | 0,71% | - |
| 12.02.2021 | 28,88 | 29,18 | 28,79 | 29,07 | 1,38% | - |
| 11.02.2021 | 28,84 | 28,96 | 28,30 | 28,68 | 1,20% | - |
| 10.02.2021 | 28,42 | 28,98 | 0,00 | 28,34 | -1,80% | - |
| 09.02.2021 | 28,82 | 28,93 | 28,67 | 28,86 | -0,98% | - |
| 08.02.2021 | 28,75 | 29,18 | 28,53 | 29,14 | 2,52% | - |
| 05.02.2021 | 28,59 | 28,69 | 28,14 | 28,43 | 1,64% | - |
| 04.02.2021 | 28,02 | 28,04 | 27,97 | 27,97 | 2,29% | - |
| 03.02.2021 | 27,42 | 27,56 | 27,11 | 27,34 | -1,53% | - |
| 02.02.2021 | 27,44 | 27,88 | 27,38 | 27,77 | 1,70% | - |
| 01.02.2021 | 26,76 | 27,43 | 26,51 | 27,30 | 2,19% | - |
| 29.01.2021 | 27,26 | 27,27 | 26,37 | 26,72 | -2,25% | - |
| 28.01.2021 | 27,24 | 27,69 | 27,18 | 27,33 | 0,51% | - |
| 27.01.2021 | 27,18 | 27,62 | 27,04 | 27,19 | -0,13% | - |
| 26.01.2021 | 27,50 | 27,62 | 27,20 | 27,23 | -0,64% | - |
| 25.01.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | - |
| 22.01.2021 | 27,06 | 27,55 | 27,00 | 27,45 | 1,16% | - |
| 21.01.2021 | 27,08 | 27,14 | 27,07 | 27,14 | -0,31% | - |
| 20.01.2021 | 27,31 | 27,35 | 26,74 | 27,22 | 1,00% | - |
| 19.01.2021 | 26,91 | 27,27 | 26,89 | 26,95 | 1,24% | - |
| 15.01.2021 | 26,60 | 26,78 | 26,48 | 26,62 | -1,13% | - |
| 14.01.2021 | 26,40 | 26,94 | 26,38 | 26,93 | 1,82% | - |
| 13.01.2021 | 26,77 | 26,93 | 26,36 | 26,45 | -1,23% | - |
| 12.01.2021 | 26,63 | 26,86 | 26,54 | 26,78 | 1,75% | - |
| 11.01.2021 | 26,39 | 26,57 | 26,13 | 26,32 | -0,81% | - |
| 08.01.2021 | 26,19 | 26,62 | 26,04 | 26,53 | -0,75% | - |
| 07.01.2021 | 26,81 | 26,94 | 26,22 | 26,73 | -1,47% | - |
| 06.01.2021 | 27,09 | 27,59 | 26,83 | 27,13 | 4,45% | - |
| 05.01.2021 | 26,10 | 26,17 | 25,94 | 25,98 | -1,16% | - |
| 04.01.2021 | 26,73 | 26,75 | 26,02 | 26,28 | -4,64% | - |
| 31.12.2020 | 27,36 | 27,63 | 27,24 | 27,56 | 0,11% | - |
| 30.12.2020 | 28,06 | 28,16 | 27,41 | 27,53 | 0,75% | - |
| 29.12.2020 | 27,31 | 27,33 | 27,31 | 27,33 | -2,53% | - |
| 28.12.2020 | 28,80 | 28,97 | 28,04 | 28,04 | -1,67% | - |
| 24.12.2020 | 28,28 | 29,24 | 27,84 | 28,51 | 0,35% | - |
| 23.12.2020 | 28,10 | 28,51 | 28,09 | 28,41 | 1,50% | - |
| 22.12.2020 | 27,98 | 28,10 | 27,82 | 27,99 | 0,92% | - |
| 21.12.2020 | 27,35 | 27,92 | 27,32 | 27,74 | -1,09% | - |
| 18.12.2020 | 28,06 | 28,06 | 28,03 | 28,04 | -2,89% | - |
| 17.12.2020 | 28,51 | 28,92 | 28,32 | 28,88 | 1,24% | - |
| 16.12.2020 | 28,71 | 28,78 | 28,24 | 28,52 | 0,18% | - |
| 15.12.2020 | 28,10 | 28,67 | 28,04 | 28,47 | 1,01% | - |
| 14.12.2020 | 28,70 | 28,70 | 28,02 | 28,19 | 0,39% | - |
| 11.12.2020 | 28,09 | 28,19 | 27,80 | 28,08 | -0,53% | - |
| 10.12.2020 | 27,91 | 28,27 | 27,72 | 28,23 | -0,95% | - |
| 09.12.2020 | 28,40 | 30,39 | 27,80 | 28,50 | 3,39% | - |
| 08.12.2020 | 28,11 | 29,25 | 27,55 | 27,56 | -1,82% | - |
| 07.12.2020 | 28,06 | 28,55 | 27,65 | 28,07 | -1,60% | - |
| 04.12.2020 | 28,37 | 28,54 | 27,99 | 28,53 | 2,76% | - |
| 03.12.2020 | 27,72 | 27,76 | 27,72 | 27,76 | 1,20% | - |
| 02.12.2020 | 27,66 | 28,47 | 27,43 | 27,43 | 2,81% | - |
| 01.12.2020 | 26,95 | 26,95 | 24,60 | 26,68 | 2,97% | - |
| 30.11.2020 | 26,30 | 26,40 | 25,74 | 25,91 | -3,39% | - |
| 27.11.2020 | 26,77 | 27,64 | 26,40 | 26,82 | -2,40% | - |
| 25.11.2020 | 27,31 | 27,61 | 27,04 | 27,48 | -1,59% | - |
| 24.11.2020 | 27,43 | 28,18 | 27,31 | 27,93 | 6,48% | - |
| 23.11.2020 | 26,23 | 26,53 | 26,13 | 26,23 | 2,02% | - |
| 20.11.2020 | 25,41 | 25,80 | 25,29 | 25,71 | 1,34% | - |
| 19.11.2020 | 25,24 | 26,00 | 25,15 | 25,37 | -1,05% | - |
| 18.11.2020 | 26,21 | 26,44 | 25,63 | 25,64 | -0,39% | - |
| 17.11.2020 | 25,53 | 25,98 | 25,46 | 25,74 | -0,66% | - |
| 16.11.2020 | 26,15 | 26,32 | 25,59 | 25,91 | 2,74% | - |
| 13.11.2020 | 25,14 | 25,42 | 24,98 | 25,22 | 3,04% | - |
| 12.11.2020 | 25,15 | 25,30 | 24,35 | 24,47 | -2,39% | - |
| 11.11.2020 | 25,12 | 25,57 | 25,07 | 25,07 | -3,78% | - |
| 10.11.2020 | 25,22 | 26,06 | 25,00 | 26,06 | 5,02% | - |
| 09.11.2020 | 24,01 | 25,62 | 23,93 | 24,81 | 13,70% | - |
| 06.11.2020 | 22,24 | 22,32 | 21,71 | 21,82 | -2,81% | - |
| 05.11.2020 | 22,47 | 22,91 | 22,10 | 22,45 | 0,90% | - |
| 04.11.2020 | 22,22 | 22,67 | 22,12 | 22,25 | -1,94% | - |
| 03.11.2020 | 22,59 | 22,76 | 22,33 | 22,69 | 2,55% | - |
| 02.11.2020 | 22,11 | 22,40 | 21,94 | 22,13 | 2,38% | - |
| 30.10.2020 | 22,06 | 22,16 | 21,52 | 21,61 | -2,17% | - |
| 29.10.2020 | 21,58 | 22,25 | 21,37 | 22,09 | 5,09% | - |
| 28.10.2020 | 21,25 | 21,52 | 20,72 | 21,02 | -3,60% | - |
| 27.10.2020 | 22,03 | 22,18 | 21,66 | 21,81 | 0,79% | - |
| 26.10.2020 | 21,84 | 21,96 | 21,45 | 21,64 | -3,61% | - |
| 23.10.2020 | 22,44 | 22,55 | 22,14 | 22,45 | 2,07% | - |
| 22.10.2020 | 22,19 | 22,36 | 21,99 | 21,99 | -0,66% | - |
| 21.10.2020 | 22,10 | 22,32 | 21,90 | 22,14 | -2,90% | - |
| 20.10.2020 | 22,88 | 22,89 | 22,14 | 22,80 | 1,13% | - |
| 19.10.2020 | 22,95 | 22,96 | 22,49 | 22,54 | -2,15% | - |
| 16.10.2020 | 22,71 | 23,29 | 22,61 | 23,04 | -2,12% | - |
| 15.10.2020 | 22,94 | 23,54 | 22,85 | 23,54 | 0,23% | - |
| 14.10.2020 | 23,31 | 23,63 | 0,00 | 23,48 | 1,49% | - |
| 13.10.2020 | 23,10 | 23,14 | 23,10 | 23,14 | -1,66% | - |
| 12.10.2020 | 23,40 | 23,65 | 23,16 | 23,53 | 0,38% | - |
| 09.10.2020 | 23,30 | 23,47 | 22,98 | 23,44 | -3,16% | - |
| 08.10.2020 | 23,24 | 24,23 | 23,12 | 24,20 | 6,37% | - |
| 07.10.2020 | 22,83 | 22,94 | 22,49 | 22,75 | -0,55% | - |
| 06.10.2020 | 23,16 | 23,48 | 22,76 | 22,88 | 1,69% | - |
| 05.10.2020 | 0,00 | 22,99 | 0,00 | 22,50 | -0,44% | - |