17,905$
-1,40%
Echtzeit-Aktienkurs Blackstone Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Blackstone Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 18,21 | 18,28 | 17,80 | 17,91 | -1,38% | 2.064.715,00 |
| 06.05.2024 | 18,20 | 18,34 | 18,12 | 18,16 | 0,94% | 1.647.826,00 |
| 03.05.2024 | 18,47 | 18,60 | 17,91 | 17,99 | -0,06% | 1.837.347,00 |
| 02.05.2024 | 18,00 | 18,17 | 17,88 | 18,00 | 1,35% | 2.178.282,00 |
| 01.05.2024 | 17,66 | 18,20 | 17,61 | 17,76 | 0,68% | 2.356.443,00 |
| 30.04.2024 | 17,77 | 17,82 | 17,55 | 17,64 | -1,51% | 1.823.860,00 |
| 29.04.2024 | 18,01 | 18,10 | 17,80 | 17,91 | 0,00% | 2.187.133,00 |
| 26.04.2024 | 17,75 | 18,35 | 17,62 | 17,91 | 1,47% | 2.161.687,00 |
| 25.04.2024 | 17,91 | 18,19 | 17,64 | 17,65 | -3,29% | 4.041.500,00 |
| 24.04.2024 | 18,00 | 18,64 | 17,77 | 18,25 | -4,60% | 5.885.797,00 |
| 23.04.2024 | 18,78 | 19,21 | 18,76 | 19,13 | 1,43% | 1.991.900,00 |
| 22.04.2024 | 18,63 | 19,01 | 18,52 | 18,86 | 1,73% | 1.876.706,00 |
| 19.04.2024 | 18,27 | 18,57 | 18,24 | 18,54 | 1,15% | 1.517.558,00 |
| 18.04.2024 | 18,33 | 18,55 | 18,22 | 18,33 | 0,55% | 1.676.055,00 |
| 17.04.2024 | 18,36 | 18,52 | 18,22 | 18,23 | -0,11% | 1.516.988,00 |
| 16.04.2024 | 18,10 | 18,28 | 17,88 | 18,25 | -0,11% | 2.620.989,00 |
| 15.04.2024 | 18,79 | 18,95 | 18,07 | 18,27 | -2,04% | 2.586.173,00 |
| 12.04.2024 | 18,79 | 18,88 | 18,56 | 18,65 | -1,48% | 1.513.390,00 |
| 11.04.2024 | 18,81 | 19,07 | 18,70 | 18,93 | 1,61% | 2.236.412,00 |
| 10.04.2024 | 19,05 | 19,05 | 18,50 | 18,63 | -4,61% | 4.102.329,00 |
| 09.04.2024 | 19,24 | 19,58 | 19,11 | 19,53 | 1,77% | 1.199.904,00 |
| 08.04.2024 | 19,35 | 19,42 | 19,13 | 19,19 | -0,42% | 1.126.427,00 |
| 05.04.2024 | 19,07 | 19,30 | 18,91 | 19,27 | 0,42% | 1.577.617,00 |
| 04.04.2024 | 19,48 | 19,70 | 19,10 | 19,19 | -0,62% | 1.337.505,00 |
| 03.04.2024 | 19,22 | 19,45 | 19,18 | 19,31 | -0,05% | 1.092.335,00 |
| 02.04.2024 | 19,41 | 19,58 | 19,23 | 19,32 | -1,78% | 1.619.176,00 |
| 01.04.2024 | 19,90 | 19,90 | 19,38 | 19,67 | -1,21% | 1.985.532,00 |
| 28.03.2024 | 19,73 | 19,95 | 19,73 | 19,91 | 0,66% | 1.609.961,00 |
| 27.03.2024 | 19,57 | 19,87 | 19,52 | 19,78 | -1,10% | 1.513.984,00 |
| 26.03.2024 | 20,55 | 20,55 | 20,00 | 20,00 | -2,34% | 1.931.678,00 |
| 25.03.2024 | 20,40 | 20,73 | 20,32 | 20,48 | 1,34% | 2.061.257,00 |
| 22.03.2024 | 20,32 | 20,38 | 19,98 | 20,21 | -0,44% | 1.649.528,00 |
| 21.03.2024 | 20,22 | 20,50 | 20,15 | 20,30 | 0,84% | 2.468.334,00 |
| 20.03.2024 | 19,69 | 20,24 | 19,64 | 20,13 | 1,41% | 2.068.431,00 |
| 19.03.2024 | 20,09 | 20,30 | 19,53 | 19,85 | -1,88% | 3.421.697,00 |
| 18.03.2024 | 20,07 | 20,49 | 20,00 | 20,23 | 0,50% | 1.346.058,00 |
| 15.03.2024 | 19,48 | 20,15 | 19,47 | 20,13 | 2,44% | 2.284.891,00 |
| 14.03.2024 | 20,03 | 20,05 | 19,51 | 19,65 | -2,09% | 2.288.249,00 |
| 13.03.2024 | 20,11 | 20,39 | 20,03 | 20,07 | -0,59% | 1.122.214,00 |
| 12.03.2024 | 20,17 | 20,25 | 19,94 | 20,19 | 0,10% | 886.281,00 |
| 11.03.2024 | 20,07 | 20,33 | 20,07 | 20,17 | -0,20% | 931.079,00 |
| 08.03.2024 | 20,30 | 20,46 | 19,97 | 20,21 | 0,70% | 1.616.733,00 |
| 07.03.2024 | 20,09 | 20,26 | 19,99 | 20,07 | 1,36% | 1.030.023,00 |
| 06.03.2024 | 20,21 | 20,21 | 19,76 | 19,80 | -0,60% | 1.580.222,00 |
| 05.03.2024 | 19,49 | 20,06 | 19,46 | 19,92 | 1,37% | 1.414.925,00 |
| 04.03.2024 | 20,05 | 20,20 | 19,56 | 19,65 | -3,91% | 2.234.089,00 |
| 01.03.2024 | 20,37 | 20,53 | 19,88 | 20,45 | 0,39% | 1.695.837,00 |
| 29.02.2024 | 19,90 | 20,42 | 19,79 | 20,37 | 3,93% | 3.256.081,00 |
| 28.02.2024 | 19,56 | 19,84 | 19,53 | 19,60 | -0,96% | 1.059.429,00 |
| 27.02.2024 | 19,71 | 19,87 | 19,59 | 19,79 | 1,38% | 1.169.547,00 |
| 26.02.2024 | 19,50 | 19,78 | 19,43 | 19,52 | -0,71% | 1.300.979,00 |
| 23.02.2024 | 19,70 | 19,89 | 19,52 | 19,66 | -0,56% | 2.050.284,00 |
| 22.02.2024 | 19,54 | 19,85 | 19,44 | 19,77 | 1,28% | 1.631.943,00 |
| 21.02.2024 | 19,22 | 19,55 | 19,14 | 19,52 | 1,04% | 2.027.942,00 |
| 20.02.2024 | 19,61 | 19,72 | 19,25 | 19,32 | -2,67% | 2.606.620,00 |
| 16.02.2024 | 19,88 | 20,12 | 19,56 | 19,85 | -1,83% | 2.779.933,00 |
| 15.02.2024 | 19,37 | 20,36 | 19,34 | 20,22 | 5,26% | 4.577.296,00 |
| 14.02.2024 | 18,68 | 19,31 | 18,53 | 19,21 | 6,02% | 3.970.147,00 |
| 13.02.2024 | 18,50 | 18,60 | 18,03 | 18,12 | -5,18% | 4.199.744,00 |
| 12.02.2024 | 18,71 | 19,20 | 18,59 | 19,11 | 1,87% | 2.464.412,00 |
| 09.02.2024 | 18,62 | 18,78 | 18,47 | 18,76 | 1,13% | 2.168.787,00 |
| 08.02.2024 | 18,30 | 18,56 | 18,10 | 18,55 | 1,03% | 3.008.232,00 |
| 07.02.2024 | 18,97 | 18,98 | 18,17 | 18,36 | -3,52% | 4.486.895,00 |
| 06.02.2024 | 19,00 | 19,33 | 18,92 | 19,03 | 0,00% | 2.100.477,00 |
| 05.02.2024 | 19,04 | 19,17 | 18,56 | 19,03 | -1,14% | 3.966.201,00 |
| 02.02.2024 | 19,40 | 19,40 | 19,01 | 19,25 | -1,58% | 2.698.167,00 |
| 01.02.2024 | 19,83 | 19,85 | 19,14 | 19,56 | -0,91% | 4.507.563,00 |
| 31.01.2024 | 20,80 | 20,84 | 19,74 | 19,74 | -5,78% | 3.683.983,00 |
| 30.01.2024 | 21,26 | 21,42 | 20,89 | 20,95 | -2,01% | 1.195.017,00 |
| 29.01.2024 | 21,06 | 21,50 | 20,93 | 21,38 | 1,52% | 1.791.389,00 |
| 26.01.2024 | 20,89 | 21,15 | 20,88 | 21,06 | 0,81% | 1.419.783,00 |
| 25.01.2024 | 20,91 | 21,03 | 20,41 | 20,89 | 1,51% | 1.474.125,00 |
| 24.01.2024 | 20,85 | 20,85 | 20,52 | 20,58 | 0,05% | 1.679.090,00 |
| 23.01.2024 | 20,76 | 20,88 | 20,44 | 20,57 | -0,15% | 1.475.326,00 |
| 22.01.2024 | 20,70 | 20,93 | 20,43 | 20,60 | 0,05% | 1.932.817,00 |
| 19.01.2024 | 20,20 | 20,59 | 19,92 | 20,59 | 2,18% | 2.171.828,00 |
| 18.01.2024 | 20,15 | 20,25 | 19,92 | 20,15 | -0,05% | 2.641.741,00 |
| 17.01.2024 | 20,69 | 20,76 | 20,03 | 20,16 | -3,12% | 3.674.588,00 |
| 16.01.2024 | 21,08 | 21,25 | 20,73 | 20,81 | -2,35% | 1.949.645,00 |
| 12.01.2024 | 21,89 | 22,02 | 21,20 | 21,31 | -1,21% | 1.980.889,00 |
| 11.01.2024 | 21,86 | 22,04 | 21,51 | 21,57 | -2,09% | 1.995.847,00 |
| 10.01.2024 | 21,53 | 22,04 | 21,48 | 22,03 | 2,51% | 1.609.000,00 |
| 09.01.2024 | 21,37 | 21,53 | 21,23 | 21,49 | -0,65% | 1.002.683,00 |
| 08.01.2024 | 21,25 | 21,64 | 21,07 | 21,63 | 1,88% | 1.465.499,00 |
| 05.01.2024 | 20,89 | 21,58 | 20,86 | 21,23 | 1,00% | 1.797.322,00 |
| 04.01.2024 | 20,77 | 21,15 | 20,74 | 21,02 | 0,91% | 1.529.967,00 |
| 03.01.2024 | 21,03 | 21,12 | 20,60 | 20,83 | -2,71% | 2.260.628,00 |
| 02.01.2024 | 21,14 | 21,50 | 21,03 | 21,41 | 0,66% | 2.064.686,00 |
| 29.12.2023 | 21,81 | 21,86 | 21,26 | 21,27 | -2,88% | 2.583.580,00 |
| 28.12.2023 | 22,06 | 22,16 | 21,86 | 21,90 | -3,74% | 2.891.350,00 |
| 27.12.2023 | 22,96 | 23,00 | 22,68 | 22,75 | -1,00% | 1.731.613,00 |
| 26.12.2023 | 22,80 | 23,10 | 22,76 | 22,98 | 1,23% | 1.754.420,00 |
| 22.12.2023 | 22,84 | 23,04 | 22,66 | 22,70 | -0,53% | 2.056.372,00 |
| 21.12.2023 | 22,52 | 23,04 | 22,43 | 22,82 | 1,97% | 2.672.987,00 |
| 20.12.2023 | 22,59 | 23,00 | 22,34 | 22,38 | -1,10% | 2.330.620,00 |
| 19.12.2023 | 22,51 | 22,79 | 22,33 | 22,63 | 1,07% | 4.454.185,00 |
| 18.12.2023 | 22,50 | 22,76 | 22,37 | 22,39 | -0,27% | 1.929.244,00 |
| 15.12.2023 | 23,10 | 23,18 | 22,29 | 22,45 | -2,86% | 5.393.376,00 |
| 14.12.2023 | 22,91 | 23,29 | 22,51 | 23,11 | 3,03% | 5.955.891,00 |
| 13.12.2023 | 21,50 | 22,59 | 21,40 | 22,43 | 3,70% | 4.747.282,00 |