Echtzeit-Aktienkurs BLACKSTONE GROUP L.P.
Bid:
Ask:
Aktienkurse zur BLACKSTONE GROUP L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2019 | 46,87 | 47,34 | 45,14 | 47,34 | 1,63% | 16.582.352,00 |
| 01.07.2019 | 45,81 | 46,58 | 45,32 | 46,58 | 4,86% | 56.734.257,00 |
| 28.06.2019 | 44,57 | 45,14 | 44,37 | 44,42 | 0,25% | 6.671.569,00 |
| 27.06.2019 | 44,00 | 44,95 | 43,97 | 44,31 | 0,29% | 3.679.408,00 |
| 26.06.2019 | 44,19 | 44,47 | 43,76 | 44,18 | -0,02% | 5.712.010,00 |
| 25.06.2019 | 44,25 | 44,86 | 44,06 | 44,19 | -0,47% | 3.757.014,00 |
| 24.06.2019 | 45,30 | 45,34 | 44,10 | 44,40 | -1,42% | 4.517.072,00 |
| 21.06.2019 | 44,72 | 45,61 | 44,70 | 45,04 | 0,51% | 5.053.124,00 |
| 20.06.2019 | 45,10 | 45,64 | 44,55 | 44,81 | 0,02% | 7.489.526,00 |
| 19.06.2019 | 43,47 | 44,93 | 43,44 | 44,80 | 3,25% | 6.157.691,00 |
| 18.06.2019 | 44,60 | 44,83 | 43,20 | 43,39 | -1,92% | 8.252.538,00 |
| 17.06.2019 | 44,37 | 45,38 | 44,18 | 44,24 | 0,23% | 7.737.703,00 |
| 14.06.2019 | 43,98 | 44,47 | 43,85 | 44,14 | 0,43% | 5.993.422,00 |
| 13.06.2019 | 43,25 | 44,00 | 43,18 | 43,95 | 2,28% | 6.068.680,00 |
| 12.06.2019 | 42,61 | 43,14 | 42,01 | 42,97 | 0,40% | 4.044.261,00 |
| 11.06.2019 | 42,91 | 43,00 | 42,25 | 42,80 | 0,82% | 8.922.496,00 |
| 10.06.2019 | 42,30 | 43,28 | 42,16 | 42,45 | 1,14% | 7.357.047,00 |
| 07.06.2019 | 41,10 | 42,19 | 41,01 | 41,97 | 2,42% | 8.618.111,00 |
| 06.06.2019 | 40,12 | 41,03 | 40,12 | 40,98 | 2,25% | 4.572.773,00 |
| 05.06.2019 | 40,39 | 40,69 | 40,00 | 40,08 | 0,70% | 4.002.624,00 |
| 04.06.2019 | 39,29 | 39,85 | 39,12 | 39,80 | 2,31% | 3.776.860,00 |
| 03.06.2019 | 37,61 | 38,90 | 36,79 | 38,90 | 2,77% | 5.361.096,00 |
| 31.05.2019 | 38,57 | 38,58 | 37,55 | 37,85 | -3,57% | 8.016.717,00 |
| 30.05.2019 | 39,45 | 39,79 | 38,89 | 39,25 | -0,56% | 3.814.427,00 |
| 29.05.2019 | 39,48 | 39,49 | 38,83 | 39,47 | -1,03% | 5.284.227,00 |
| 28.05.2019 | 40,62 | 40,70 | 39,83 | 39,88 | -1,89% | 3.905.123,00 |
| 24.05.2019 | 41,00 | 41,15 | 40,35 | 40,65 | -1,22% | 5.200.946,00 |
| 23.05.2019 | 41,06 | 41,15 | 40,65 | 41,15 | -1,32% | 3.272.963,00 |
| 22.05.2019 | 41,59 | 42,12 | 41,53 | 41,70 | -0,24% | 3.986.022,00 |
| 21.05.2019 | 40,80 | 41,84 | 40,80 | 41,80 | 2,93% | 5.336.966,00 |
| 20.05.2019 | 40,53 | 41,00 | 40,48 | 40,61 | -0,10% | 3.482.904,00 |
| 17.05.2019 | 40,32 | 40,96 | 40,26 | 40,65 | 0,62% | 4.279.087,00 |
| 16.05.2019 | 39,75 | 40,55 | 39,75 | 40,40 | 2,07% | 5.484.860,00 |
| 15.05.2019 | 38,96 | 39,75 | 38,85 | 39,58 | 0,48% | 3.264.982,00 |
| 14.05.2019 | 38,78 | 39,44 | 38,78 | 39,39 | 1,52% | 2.900.499,00 |
| 13.05.2019 | 39,00 | 39,42 | 38,48 | 38,80 | -2,54% | 4.790.658,00 |
| 10.05.2019 | 39,10 | 39,83 | 39,09 | 39,81 | 0,81% | 4.002.979,00 |
| 09.05.2019 | 38,66 | 39,63 | 38,44 | 39,49 | 1,02% | 3.296.601,00 |
| 08.05.2019 | 38,91 | 39,49 | 38,88 | 39,09 | 0,62% | 2.920.906,00 |
| 07.05.2019 | 38,73 | 39,42 | 38,14 | 38,85 | -0,66% | 5.375.027,00 |
| 06.05.2019 | 39,20 | 39,73 | 39,02 | 39,11 | -2,37% | 4.192.882,00 |
| 03.05.2019 | 39,48 | 40,07 | 39,40 | 40,06 | 1,24% | 4.031.568,00 |
| 02.05.2019 | 39,85 | 39,90 | 39,19 | 39,57 | -0,70% | 4.583.195,00 |
| 01.05.2019 | 39,71 | 40,29 | 39,71 | 39,85 | 0,99% | 4.931.500,00 |
| 30.04.2019 | 40,49 | 40,75 | 39,46 | 39,46 | -2,59% | 4.152.497,00 |
| 29.04.2019 | 40,01 | 40,59 | 39,99 | 40,51 | 0,80% | 3.414.034,00 |
| 26.04.2019 | 39,83 | 40,57 | 39,74 | 40,19 | 0,12% | 4.102.702,00 |
| 25.04.2019 | 40,00 | 40,75 | 39,44 | 40,14 | 0,53% | 5.659.428,00 |
| 24.04.2019 | 39,80 | 40,38 | 39,62 | 39,93 | 0,50% | 5.521.383,00 |
| 23.04.2019 | 39,87 | 40,05 | 39,23 | 39,73 | 1,82% | 6.346.573,00 |
| 22.04.2019 | 38,93 | 40,27 | 38,49 | 39,02 | 1,04% | 10.329.573,00 |
| 18.04.2019 | 38,97 | 39,35 | 37,95 | 38,62 | 7,49% | 28.121.357,00 |
| 17.04.2019 | 36,08 | 36,08 | 35,60 | 35,93 | 0,39% | 3.260.470,00 |
| 16.04.2019 | 35,55 | 36,25 | 35,53 | 35,79 | 0,70% | 3.369.577,00 |
| 15.04.2019 | 35,48 | 35,75 | 35,29 | 35,54 | 0,03% | 2.179.133,00 |
| 12.04.2019 | 35,12 | 35,65 | 35,12 | 35,53 | 1,89% | 3.065.430,00 |
| 11.04.2019 | 34,82 | 35,15 | 34,62 | 34,87 | 0,32% | 1.522.479,00 |
| 10.04.2019 | 34,41 | 34,77 | 34,20 | 34,76 | 0,90% | 1.982.181,00 |
| 09.04.2019 | 34,54 | 34,65 | 34,20 | 34,45 | -1,09% | 1.368.260,00 |
| 08.04.2019 | 34,61 | 34,84 | 34,47 | 34,83 | 0,06% | 2.432.566,00 |
| 05.04.2019 | 34,77 | 35,11 | 34,67 | 34,81 | 0,26% | 2.479.847,00 |
| 04.04.2019 | 34,64 | 35,03 | 34,60 | 34,72 | -0,29% | 2.332.837,00 |
| 03.04.2019 | 34,83 | 35,28 | 34,67 | 34,82 | 0,55% | 2.340.795,00 |
| 02.04.2019 | 35,28 | 35,38 | 34,43 | 34,63 | -2,18% | 3.056.876,00 |
| 01.04.2019 | 35,20 | 35,50 | 35,18 | 35,40 | 1,23% | 2.049.680,00 |
| 29.03.2019 | 34,80 | 35,05 | 34,59 | 34,97 | 1,04% | 1.366.803,00 |
| 28.03.2019 | 34,31 | 34,87 | 34,26 | 34,61 | 0,58% | 1.635.350,00 |
| 27.03.2019 | 34,74 | 35,35 | 34,34 | 34,41 | -0,29% | 2.456.015,00 |
| 26.03.2019 | 34,48 | 34,66 | 34,14 | 34,51 | 1,08% | 1.666.378,00 |
| 25.03.2019 | 34,30 | 34,39 | 33,60 | 34,14 | -0,52% | 2.208.948,00 |
| 22.03.2019 | 34,88 | 35,02 | 33,75 | 34,32 | -2,64% | 2.891.840,00 |
| 21.03.2019 | 34,65 | 35,59 | 34,60 | 35,25 | 1,23% | 2.287.282,00 |
| 20.03.2019 | 35,00 | 35,24 | 34,81 | 34,82 | -0,68% | 1.306.315,00 |
| 19.03.2019 | 35,70 | 36,00 | 34,85 | 35,06 | -1,16% | 2.668.293,00 |
| 18.03.2019 | 35,00 | 35,60 | 34,96 | 35,47 | 1,69% | 2.618.565,00 |
| 15.03.2019 | 34,43 | 35,00 | 34,42 | 34,88 | 1,31% | 2.777.427,00 |
| 14.03.2019 | 34,19 | 34,51 | 34,13 | 34,43 | 0,61% | 1.516.773,00 |
| 13.03.2019 | 33,80 | 34,39 | 33,80 | 34,22 | 1,75% | 2.590.647,00 |
| 12.03.2019 | 33,66 | 33,91 | 33,54 | 33,63 | 0,42% | 1.431.184,00 |
| 11.03.2019 | 33,23 | 33,65 | 33,05 | 33,49 | 1,67% | 1.952.750,00 |
| 08.03.2019 | 32,81 | 33,02 | 32,44 | 32,94 | -0,87% | 2.740.051,00 |
| 07.03.2019 | 33,60 | 33,60 | 32,87 | 33,23 | -1,45% | 4.332.440,00 |
| 06.03.2019 | 33,38 | 33,84 | 33,25 | 33,72 | 0,75% | 2.156.753,00 |
| 05.03.2019 | 33,49 | 33,75 | 33,35 | 33,47 | -0,68% | 1.401.793,00 |
| 04.03.2019 | 33,73 | 33,95 | 33,17 | 33,70 | 0,48% | 2.022.320,00 |
| 01.03.2019 | 33,75 | 34,09 | 33,47 | 33,54 | 0,45% | 2.104.540,00 |
| 28.02.2019 | 33,45 | 33,74 | 33,23 | 33,39 | -0,42% | 2.090.633,00 |
| 27.02.2019 | 33,54 | 33,64 | 33,35 | 33,53 | -0,56% | 2.072.955,00 |
| 26.02.2019 | 33,63 | 33,80 | 33,41 | 33,72 | -0,53% | 2.427.221,00 |
| 25.02.2019 | 33,93 | 34,21 | 33,71 | 33,90 | 0,74% | 3.888.630,00 |
| 22.02.2019 | 34,15 | 34,29 | 33,40 | 33,65 | -1,06% | 3.484.928,00 |
| 21.02.2019 | 34,22 | 34,48 | 33,88 | 34,01 | -1,19% | 2.008.169,00 |
| 20.02.2019 | 33,54 | 34,47 | 33,54 | 34,42 | 2,75% | 4.915.950,00 |
| 19.02.2019 | 33,35 | 33,50 | 32,39 | 33,50 | 0,45% | 4.395.320,00 |
| 15.02.2019 | 33,23 | 33,68 | 33,20 | 33,35 | 0,45% | 4.362.113,00 |
| 14.02.2019 | 33,70 | 33,77 | 33,11 | 33,20 | -1,69% | 3.351.735,00 |
| 13.02.2019 | 33,83 | 33,86 | 33,46 | 33,77 | 0,51% | 3.094.455,00 |
| 12.02.2019 | 33,46 | 33,88 | 33,37 | 33,60 | 0,90% | 3.572.585,00 |
| 11.02.2019 | 33,80 | 33,98 | 33,20 | 33,30 | -1,36% | 3.021.746,00 |
| 08.02.2019 | 33,64 | 33,81 | 33,07 | 33,76 | -2,17% | 3.430.687,00 |