Blackstone Inc. BX
NYSE · Vereinigte Staaten · Finanzen
$110,50-1,59 (-1,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $112,09 | -1,68 % | $114,00 | $114,37 | $111,93 | 5,72M |
| 2026-09-29 | $114,00 | -0,49 % | $115,36 | $115,37 | $113,44 | 5,83M |
| 2026-09-28 | $114,56 | -3,26 % | $117,00 | $117,35 | $113,88 | 8,08M |
| 2026-09-25 | $118,42 | +1,03 % | $117,50 | $119,50 | $117,19 |
| 4,50M |
| 2026-09-24 | $117,21 | -1,73 % | $118,50 | $119,43 | $115,28 | 5,29M |
| 2026-09-23 | $119,27 | -3,82 % | $121,83 | $122,48 | $118,76 | 5,70M |
| 2026-09-22 | $124,01 | -1,90 % | $127,63 | $127,75 | $123,27 | 3,02M |
| 2026-09-21 | $126,41 | +1,16 % | $126,35 | $127,08 | $124,55 | 2,87M |
| 2026-09-18 | $124,96 | -0,36 % | $124,28 | $125,17 | $122,83 | 6,00M |
| 2026-09-17 | $125,41 | +1,59 % | $126,00 | $126,58 | $124,13 | 3,22M |
| 2026-09-16 | $123,45 | -2,57 % | $127,25 | $127,88 | $121,42 | 3,62M |
| 2026-09-15 | $126,70 | -1,24 % | $128,13 | $128,41 | $126,34 | 3,19M |
| 2026-09-14 | $128,29 | -0,17 % | $126,81 | $129,58 | $126,81 | 3,01M |
| 2026-09-11 | $128,51 | +2,47 % | $128,00 | $130,85 | $126,92 | 3,40M |
| 2026-09-10 | $125,41 | -2,84 % | $128,02 | $128,26 | $125,03 | 4,61M |
| 2026-09-09 | $129,07 | -3,66 % | $133,75 | $133,86 | $128,72 | 3,92M |
| 2026-09-08 | $133,97 | -1,60 % | $135,59 | $137,07 | $133,28 | 3,02M |
| 2026-09-04 | $136,15 | -1,11 % | $135,36 | $138,11 | $134,40 | 2,90M |
| 2026-09-03 | $137,68 | +0,63 % | $137,91 | $140,62 | $135,56 | 3,34M |
| 2026-09-02 | $136,82 | +0,12 % | $136,16 | $139,44 | $136,03 | 2,41M |
| 2026-09-01 | $136,66 | -4,59 % | $139,02 | $140,82 | $136,04 | 5,14M |
| 2026-08-31 | $143,24 | +0,60 % | $141,55 | $144,45 | $141,01 | 3,34M |
| 2026-08-28 | $142,39 | -0,87 % | $144,50 | $145,77 | $142,31 | 2,44M |
| 2026-08-27 | $143,64 | +0,31 % | $143,62 | $145,60 | $143,00 | 2,68M |
| 2026-08-26 | $143,20 | -0,15 % | $143,07 | $144,35 | $141,80 | 3,69M |
| 2026-08-25 | $143,41 | -0,16 % | $143,43 | $143,67 | $141,45 | 2,15M |
| 2026-08-24 | $143,64 | +0,18 % | $143,50 | $145,62 | $142,81 | 2,17M |
| 2026-08-21 | $143,38 | +1,44 % | $142,13 | $145,00 | $141,79 | 2,97M |
| 2026-08-20 | $141,35 | -2,58 % | $144,25 | $144,87 | $141,05 | 3,14M |
| 2026-08-19 | $145,09 | +3,20 % | $142,33 | $146,87 | $141,71 | 3,12M |
| 2026-08-18 | $140,59 | +0,01 % | $139,52 | $141,49 | $138,12 | 3,40M |
| 2026-08-17 | $140,57 | -2,33 % | $142,04 | $142,51 | $139,51 | 3,76M |
| 2026-08-14 | $143,93 | -3,61 % | $149,45 | $149,50 | $143,83 | 3,81M |
| 2026-08-13 | $149,32 | +1,99 % | $147,31 | $150,24 | $145,47 | 4,23M |
| 2026-08-12 | $146,41 | -0,52 % | $148,48 | $148,65 | $144,27 | 4,18M |
| 2026-08-11 | $147,17 | +3,89 % | $141,85 | $148,36 | $141,85 | 7,37M |
| 2026-08-10 | $141,66 | +3,30 % | $137,10 | $141,71 | $136,85 | 5,26M |
| 2026-08-07 | $137,13 | +2,76 % | $135,10 | $138,50 | $134,62 | 4,07M |
| 2026-08-06 | $133,45 | -1,90 % | $136,27 | $136,70 | $132,77 | 3,80M |
| 2026-08-05 | $136,03 | -0,85 % | $139,00 | $139,87 | $134,56 | 3,79M |
| 2026-08-04 | $137,20 | +1,87 % | $135,00 | $137,69 | $134,50 | 5,86M |
| 2026-08-03 | $134,68 | +5,42 % | $128,10 | $135,21 | $127,54 | 5,50M |
| 2026-07-31 | $127,75 | -0,25 % | $127,78 | $129,09 | $127,19 | 4,90M |
| 2026-07-30 | $128,07 | -1,03 % | $131,20 | $131,20 | $125,72 | 5,74M |
| 2026-07-29 | $129,40 | -3,36 % | $132,91 | $133,49 | $127,75 | 6,29M |
| 2026-07-28 | $133,90 | +0,98 % | $132,27 | $134,02 | $130,40 | 6,23M |
| 2026-07-27 | $132,60 | +2,00 % | $132,00 | $135,44 | $130,41 | 6,80M |
| 2026-07-24 | $130,00 | +4,42 % | $125,20 | $130,00 | $124,25 | 6,22M |
| 2026-07-23 | $124,50 | +1,37 % | $121,45 | $126,51 | $119,88 | 8,26M |
| 2026-07-22 | $122,82 | -1,07 % | $123,77 | $125,34 | $122,25 | 3,96M |
| 2026-07-21 | $124,15 | +0,44 % | $123,81 | $125,20 | $123,15 | 5,18M |
| 2026-07-20 | $123,61 | -2,60 % | $127,00 | $127,15 | $122,89 | 4,77M |
| 2026-07-17 | $126,91 | -1,60 % | $126,72 | $131,00 | $126,12 | 4,81M |
| 2026-07-16 | $128,97 | +1,51 % | $126,45 | $128,98 | $125,26 | 3,77M |
| 2026-07-15 | $127,05 | +2,00 % | $127,68 | $130,65 | $126,65 | 5,48M |
| 2026-07-14 | $124,56 | +2,06 % | $122,27 | $125,56 | $121,94 | 3,93M |
| 2026-07-13 | $122,04 | -0,85 % | $123,00 | $124,10 | $120,75 | 3,25M |
| 2026-07-10 | $123,09 | +0,77 % | $124,28 | $125,77 | $122,80 | 2,57M |
| 2026-07-09 | $122,15 | +2,98 % | $118,82 | $122,85 | $118,30 | 4,33M |
| 2026-07-08 | $118,62 | -1,88 % | $119,09 | $119,14 | $116,80 | 3,27M |
| 2026-07-07 | $120,89 | -2,05 % | $123,08 | $123,81 | $119,72 | 3,78M |
| 2026-07-06 | $123,42 | +0,52 % | $123,43 | $124,47 | $122,42 | 3,16M |
| 2026-07-02 | $122,78 | +2,70 % | $121,97 | $123,43 | $120,77 | 3,60M |
| 2026-07-01 | $119,55 | +1,60 % | $118,08 | $121,01 | $117,95 | 5,56M |
| 2026-06-30 | $117,67 | +2,43 % | $114,88 | $117,67 | $114,70 | 7,37M |
| 2026-06-29 | $114,88 | -0,45 % | $116,00 | $117,38 | $112,78 | 5,10M |
| 2026-06-26 | $115,40 | +1,07 % | $113,78 | $116,63 | $113,78 | 7,49M |
| 2026-06-25 | $114,18 | +1,05 % | $112,95 | $117,79 | $112,95 | 4,83M |
| 2026-06-24 | $112,99 | -5,90 % | $118,58 | $119,58 | $112,06 | 7,96M |
| 2026-06-23 | $120,07 | -2,59 % | $120,97 | $122,39 | $119,02 | 5,30M |
| 2026-06-22 | $123,26 | -0,43 % | $123,92 | $125,47 | $121,51 | 4,33M |
| 2026-06-18 | $123,79 | -0,98 % | $127,20 | $127,20 | $122,17 | 10,28M |
| 2026-06-17 | $125,01 | -2,24 % | $126,95 | $129,82 | $124,63 | 5,88M |
| 2026-06-16 | $127,87 | +2,60 % | $126,87 | $128,43 | $125,89 | 4,22M |
| 2026-06-15 | $124,63 | +1,50 % | $125,55 | $128,74 | $124,42 | 5,70M |
| 2026-06-12 | $122,79 | +1,58 % | $122,42 | $124,98 | $120,99 | 4,45M |
| 2026-06-11 | $120,88 | +2,03 % | $118,93 | $120,89 | $116,02 | 4,30M |
| 2026-06-10 | $118,48 | -1,50 % | $119,52 | $122,25 | $118,43 | 3,85M |
| 2026-06-09 | $120,29 | +5,34 % | $115,16 | $121,00 | $115,16 | 5,44M |
| 2026-06-08 | $114,19 | -1,01 % | $115,55 | $116,09 | $113,76 | 3,23M |
| 2026-06-05 | $115,35 | -2,70 % | $117,57 | $118,40 | $114,20 | 5,56M |
| 2026-06-04 | $118,55 | +7,50 % | $112,25 | $119,66 | $111,78 | 8,02M |
| 2026-06-03 | $110,28 | -4,03 % | $109,99 | $112,00 | $107,03 | 8,13M |
| 2026-06-02 | $114,91 | -1,74 % | $116,35 | $118,24 | $114,51 | 4,87M |
| 2026-06-01 | $116,94 | -0,03 % | $116,81 | $119,84 | $115,50 | 5,58M |
| 2026-05-29 | $116,97 | +0,71 % | $115,91 | $117,74 | $115,06 | 8,39M |
| 2026-05-28 | $116,14 | -1,58 % | $117,25 | $117,87 | $114,50 | 5,65M |
| 2026-05-27 | $118,00 | -0,10 % | $118,77 | $120,34 | $117,69 | 3,54M |
| 2026-05-26 | $118,12 | -0,33 % | $119,27 | $120,15 | $117,31 | 3,82M |
| 2026-05-22 | $118,51 | -0,05 % | $119,47 | $119,47 | $116,90 | 3,97M |