16,663€
0,65%
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 | 16,69 | 16,61 | 16,66 | 0,65% | - |
| 08.05.2024 | 16,55 | 16,56 | 16,55 | 16,56 | -0,57% | 131,00 |
| 07.05.2024 | 16,96 | 16,96 | 16,65 | 16,65 | -0,95% | 458,00 |
| 06.05.2024 | 16,83 | 16,98 | 16,81 | 16,81 | -0,62% | 330,00 |
| 03.05.2024 | 16,94 | 17,11 | 16,92 | 16,92 | 0,33% | 1.380,00 |
| 02.05.2024 | 16,63 | 16,86 | 16,63 | 16,86 | 2,24% | 143,00 |
| 30.04.2024 | 16,79 | 16,79 | 16,49 | 16,49 | -2,31% | 540,00 |
| 29.04.2024 | 16,83 | 16,88 | 16,83 | 16,88 | -0,84% | 520,00 |
| 26.04.2024 | 16,53 | 17,05 | 16,42 | 17,02 | 0,96% | - |
| 25.04.2024 | 17,16 | 17,24 | 16,86 | 16,86 | 0,36% | 1.641,00 |
| 24.04.2024 | 17,42 | 17,42 | 16,75 | 16,80 | -6,28% | 1.121,00 |
| 23.04.2024 | 17,74 | 18,24 | 17,74 | 17,93 | 2,17% | 1.355,00 |
| 22.04.2024 | 17,50 | 17,55 | 17,50 | 17,55 | 2,07% | 500,00 |
| 18.04.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 1,72% | 150,00 |
| 16.04.2024 | 17,24 | 17,30 | 16,77 | 16,90 | -3,07% | 490,00 |
| 15.04.2024 | 17,64 | 17,73 | 17,44 | 17,44 | -1,11% | 248,00 |
| 11.04.2024 | 17,64 | 17,64 | 17,63 | 17,63 | -0,25% | 610,00 |
| 10.04.2024 | 17,72 | 17,72 | 17,68 | 17,68 | -1,89% | 500,00 |
| 09.04.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 1,38% | 200,00 |
| 08.04.2024 | 17,86 | 17,88 | 17,74 | 17,77 | -0,28% | 999,00 |
| 05.04.2024 | 17,81 | 17,82 | 17,66 | 17,82 | 0,17% | 622,00 |
| 04.04.2024 | 17,77 | 18,06 | 17,77 | 17,79 | -0,61% | 1.098,00 |
| 03.04.2024 | 17,98 | 17,98 | 17,90 | 17,90 | -0,44% | 321,00 |
| 02.04.2024 | 18,47 | 18,47 | 17,98 | 17,98 | -1,91% | 860,00 |
| 28.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,66% | 80,00 |
| 27.03.2024 | 18,31 | 18,31 | 18,21 | 18,21 | -2,46% | 62,00 |
| 26.03.2024 | 18,82 | 18,82 | 18,67 | 18,67 | -0,48% | 400,00 |
| 25.03.2024 | 18,73 | 18,76 | 18,73 | 18,76 | 0,86% | 376,00 |
| 21.03.2024 | 18,64 | 18,64 | 18,60 | 18,60 | 1,58% | 2.031,00 |
| 19.03.2024 | 18,59 | 18,59 | 18,31 | 18,31 | -1,56% | 1.629,00 |
| 18.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,42% | 200,00 |
| 15.03.2024 | 18,00 | 18,22 | 18,00 | 18,16 | -0,93% | 582,00 |
| 14.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,24% | 1,00 |
| 13.03.2024 | 18,59 | 18,59 | 18,56 | 18,56 | 0,32% | 58,00 |
| 12.03.2024 | 18,54 | 18,54 | 18,50 | 18,50 | -0,80% | 55,00 |
| 11.03.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,43% | 54,00 |
| 08.03.2024 | 18,42 | 18,57 | 18,42 | 18,57 | 1,98% | 335,00 |
| 07.03.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 0,17% | 17,00 |
| 06.03.2024 | 18,36 | 18,36 | 18,18 | 18,18 | 0,28% | 84,00 |
| 05.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,79% | 300,00 |
| 04.03.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -2,17% | 27,00 |
| 01.03.2024 | 18,92 | 18,92 | 18,87 | 18,87 | 0,48% | 34,00 |
| 29.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 2,40% | 20,00 |
| 27.02.2024 | 17,91 | 18,34 | 17,91 | 18,34 | 1,33% | 72,00 |
| 26.02.2024 | 18,06 | 18,20 | 18,06 | 18,10 | -1,36% | 503,00 |
| 23.02.2024 | 18,29 | 18,35 | 18,18 | 18,35 | 1,94% | 209,00 |
| 20.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,02% | 550,00 |
| 19.02.2024 | 18,50 | 18,56 | 18,31 | 18,56 | -0,22% | 315,00 |
| 16.02.2024 | 18,43 | 18,73 | 18,43 | 18,60 | 2,20% | 149,00 |
| 15.02.2024 | 18,05 | 18,20 | 18,05 | 18,20 | 1,39% | 56,00 |
| 14.02.2024 | 16,76 | 17,95 | 16,76 | 17,95 | 5,34% | 545,00 |
| 13.02.2024 | 17,33 | 17,33 | 17,04 | 17,04 | -4,27% | 340,00 |
| 12.02.2024 | 17,27 | 17,80 | 17,17 | 17,80 | 4,71% | 795,00 |
| 08.02.2024 | 16,85 | 17,00 | 16,85 | 17,00 | -1,16% | 511,00 |
| 07.02.2024 | 17,66 | 18,12 | 16,90 | 17,20 | -3,37% | 6.873,00 |
| 06.02.2024 | 17,94 | 18,04 | 17,80 | 17,80 | -0,34% | 415,00 |
| 05.02.2024 | 17,72 | 17,86 | 17,70 | 17,86 | -0,78% | 70,00 |
| 02.02.2024 | 18,11 | 18,11 | 17,81 | 18,00 | -1,42% | 586,00 |
| 01.02.2024 | 18,51 | 18,60 | 18,26 | 18,26 | -1,35% | 721,00 |
| 31.01.2024 | 18,75 | 18,75 | 18,51 | 18,51 | -4,14% | 320,00 |
| 30.01.2024 | 19,84 | 20,02 | 19,31 | 19,31 | -1,73% | 1.270,00 |
| 29.01.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 1,13% | 500,00 |
| 26.01.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,67% | 500,00 |
| 25.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,77% | 45,00 |
| 24.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,42% | 200,00 |
| 23.01.2024 | 18,87 | 19,20 | 18,44 | 19,05 | 0,26% | 498,00 |
| 22.01.2024 | 19,06 | 19,06 | 19,00 | 19,00 | 2,15% | 211,00 |
| 19.01.2024 | 18,62 | 18,70 | 18,42 | 18,60 | 0,49% | 179,00 |
| 18.01.2024 | 18,50 | 18,58 | 18,50 | 18,51 | 0,43% | 280,00 |
| 17.01.2024 | 19,30 | 19,30 | 18,43 | 18,43 | -5,10% | 118,00 |
| 16.01.2024 | 19,40 | 19,42 | 19,11 | 19,42 | -0,77% | 331,00 |
| 15.01.2024 | 19,55 | 19,57 | 19,55 | 19,57 | -0,66% | 77,00 |
| 12.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | 100,00 |
| 11.01.2024 | 20,00 | 20,00 | 19,85 | 19,85 | 1,33% | 15,00 |
| 09.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 0,41% | 510,00 |
| 08.01.2024 | 19,48 | 19,51 | 18,69 | 19,51 | 1,46% | 73,00 |
| 05.01.2024 | 19,36 | 19,36 | 19,23 | 19,23 | 0,10% | 51,00 |
| 04.01.2024 | 19,18 | 20,00 | 18,60 | 19,21 | 0,10% | 2.453,00 |
| 03.01.2024 | 19,49 | 19,49 | 19,19 | 19,19 | -1,29% | 74,00 |
| 02.01.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -2,70% | 573,00 |
| 28.12.2023 | 19,83 | 20,54 | 19,83 | 19,98 | -4,86% | 113,00 |
| 27.12.2023 | 20,96 | 21,06 | 20,92 | 21,00 | 2,04% | 231,00 |
| 22.12.2023 | 20,58 | 20,58 | 20,58 | 20,58 | -1,81% | 60,00 |
| 21.12.2023 | 20,72 | 20,96 | 20,72 | 20,96 | 1,75% | 100,00 |
| 20.12.2023 | 21,02 | 21,02 | 20,60 | 20,60 | -0,10% | 112,00 |
| 19.12.2023 | 20,62 | 20,62 | 20,62 | 20,62 | -2,27% | 300,00 |
| 18.12.2023 | 21,32 | 21,32 | 21,10 | 21,10 | 2,93% | 160,00 |
| 15.12.2023 | 21,26 | 21,26 | 20,50 | 20,50 | -2,75% | 981,00 |
| 14.12.2023 | 20,56 | 21,20 | 20,56 | 21,08 | 5,40% | 336,00 |
| 13.12.2023 | 20,92 | 20,92 | 20,00 | 20,00 | 1,01% | 513,00 |
| 12.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 1,12% | 11,00 |
| 11.12.2023 | 19,65 | 19,65 | 19,58 | 19,58 | -0,61% | 143,00 |
| 08.12.2023 | 19,71 | 19,75 | 19,54 | 19,70 | 1,60% | 2.406,00 |
| 07.12.2023 | 18,30 | 19,39 | 18,30 | 19,39 | -0,31% | 15.547,00 |
| 06.12.2023 | 20,76 | 20,92 | 19,45 | 19,45 | -6,22% | 2.536,00 |
| 05.12.2023 | 20,84 | 20,84 | 20,72 | 20,74 | -2,45% | 214,00 |
| 04.12.2023 | 21,26 | 21,26 | 21,26 | 21,26 | 1,92% | 850,00 |
| 01.12.2023 | 20,50 | 20,86 | 20,30 | 20,86 | 1,56% | 15,00 |
| 30.11.2023 | 20,54 | 20,54 | 20,54 | 20,54 | 1,18% | 75,00 |
| 28.11.2023 | 20,18 | 20,30 | 20,00 | 20,30 | 1,40% | 885,00 |