Blackstone Mortgage Trust, Inc. Class A BXMT
NYSE · Vereinigte Staaten · Finanzen
$11,23-0,22 (-1,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,23 | -1,97 % | $11,30 | $11,45 | $11,11 | 1,69M |
| 2026-09-30 | $11,45 | -6,99 % | $12,00 | $12,06 | $11,44 | 4,53M |
| 2026-09-29 | $12,31 | -0,81 % | $12,44 | $12,53 | $12,22 | 2,86M |
| 2026-09-28 | $12,41 | -0,72 % | $12,39 | $12,49 | $12,23 | 2,23M |
| 2026-09-25 | $12,50 | +0,89 % | $12,44 | $12,61 | $12,38 | 1,81M |
| 2026-09-24 | $12,39 | -1,43 % | $12,62 | $12,68 | $12,31 | 2,73M |
| 2026-09-23 | $12,57 | -4,34 % | $13,14 | $13,16 | $12,53 | 3,78M |
| 2026-09-22 | $13,14 | -0,98 % | $13,35 | $13,40 | $13,14 | 1,89M |
| 2026-09-21 | $13,27 | 0,00 % | $13,40 | $13,43 | $13,19 | 2,06M |
| 2026-09-18 | $13,27 | -1,70 % | $13,46 | $13,58 | $13,27 | 7,97M |
| 2026-09-17 | $13,50 | +1,58 % | $13,42 | $13,61 | $13,37 | 2,83M |
| 2026-09-16 | $13,29 | -0,08 % | $13,43 | $13,59 | $13,17 | 2,10M |
| 2026-09-15 | $13,30 | +0,99 % | $13,13 | $13,43 | $13,10 | 2,23M |
| 2026-09-14 | $13,17 | -1,35 % | $13,30 | $13,46 | $13,11 | 1,85M |
| 2026-09-11 | $13,35 | -0,96 % | $13,53 | $13,60 | $13,34 | 1,90M |
| 2026-09-10 | $13,48 | -2,81 % | $13,85 | $13,90 | $13,44 | 2,37M |
| 2026-09-09 | $13,87 | 0,00 % | $13,86 | $14,06 | $13,79 | 2,06M |
| 2026-09-08 | $13,87 | -2,32 % | $14,09 | $14,14 | $13,86 | 1,59M |
| 2026-09-04 | $14,20 | +0,28 % | $14,02 | $14,27 | $14,01 | 1,14M |
| 2026-09-03 | $14,16 | +1,00 % | $14,09 | $14,18 | $13,89 | 1,44M |
| 2026-09-02 | $14,02 | +1,52 % | $13,86 | $14,07 | $13,81 | 1,48M |
| 2026-09-01 | $13,81 | -0,65 % | $13,81 | $13,86 | $13,72 | 2,11M |
| 2026-08-31 | $13,90 | +1,24 % | $13,67 | $13,94 | $13,62 | 2,21M |
| 2026-08-28 | $13,73 | -0,58 % | $13,82 | $13,90 | $13,61 | 1,81M |
| 2026-08-27 | $13,81 | -0,79 % | $13,90 | $14,08 | $13,81 | 1,87M |
| 2026-08-26 | $13,92 | -0,78 % | $14,03 | $14,03 | $13,88 | 2,09M |
| 2026-08-25 | $14,03 | -0,64 % | $14,12 | $14,14 | $13,97 | 1,54M |
| 2026-08-24 | $14,12 | -1,05 % | $14,25 | $14,43 | $14,10 | 2,00M |
| 2026-08-21 | $14,27 | -0,56 % | $14,40 | $14,45 | $14,27 | 1,66M |
| 2026-08-20 | $14,35 | -0,76 % | $14,41 | $14,53 | $14,26 | 1,03M |
| 2026-08-19 | $14,46 | +1,97 % | $14,30 | $14,78 | $14,30 | 1,83M |
| 2026-08-18 | $14,18 | -0,42 % | $14,28 | $14,40 | $14,05 | 1,54M |
| 2026-08-17 | $14,24 | -1,66 % | $14,38 | $14,45 | $14,22 | 2,59M |
| 2026-08-14 | $14,48 | -0,14 % | $14,51 | $14,73 | $14,37 | 2,10M |
| 2026-08-13 | $14,50 | +1,54 % | $14,31 | $14,56 | $14,24 | 2,42M |
| 2026-08-12 | $14,28 | -2,46 % | $14,70 | $14,84 | $14,27 | 3,66M |
| 2026-08-11 | $14,64 | +3,32 % | $14,18 | $14,68 | $14,15 | 2,33M |
| 2026-08-10 | $14,17 | +0,14 % | $14,05 | $14,24 | $13,91 | 2,01M |
| 2026-08-07 | $14,15 | +2,24 % | $13,99 | $14,30 | $13,97 | 2,65M |
| 2026-08-06 | $13,84 | -0,72 % | $13,98 | $14,08 | $13,73 | 3,36M |
| 2026-08-05 | $13,94 | -3,33 % | $14,30 | $14,36 | $13,84 | 5,20M |
| 2026-08-04 | $14,42 | -1,03 % | $14,50 | $14,54 | $14,13 | 4,68M |
| 2026-08-03 | $14,57 | +0,21 % | $14,48 | $14,76 | $14,46 | 2,97M |
| 2026-07-31 | $14,54 | -2,87 % | $14,49 | $14,71 | $14,11 | 6,00M |
| 2026-07-30 | $14,97 | -8,72 % | $15,83 | $16,08 | $14,90 | 5,29M |
| 2026-07-29 | $16,40 | -1,44 % | $16,55 | $16,66 | $16,32 | 1,62M |
| 2026-07-28 | $16,64 | +0,12 % | $16,55 | $16,85 | $16,55 | 1,23M |
| 2026-07-27 | $16,62 | -0,42 % | $16,74 | $16,94 | $16,59 | 1,26M |
| 2026-07-24 | $16,69 | +1,21 % | $16,54 | $16,80 | $16,50 | 983,90K |
| 2026-07-23 | $16,49 | -1,26 % | $16,70 | $16,70 | $16,42 | 1,60M |
| 2026-07-22 | $16,70 | -0,54 % | $16,85 | $16,87 | $16,63 | 1,08M |
| 2026-07-21 | $16,79 | +0,48 % | $16,65 | $16,88 | $16,65 | 1,21M |
| 2026-07-20 | $16,71 | -2,17 % | $17,03 | $17,03 | $16,62 | 1,85M |
| 2026-07-17 | $17,08 | -1,78 % | $17,25 | $17,26 | $16,85 | 2,24M |
| 2026-07-16 | $17,39 | +1,58 % | $17,18 | $17,49 | $17,18 | 1,13M |
| 2026-07-15 | $17,12 | +0,12 % | $17,16 | $17,33 | $16,94 | 2,20M |
| 2026-07-14 | $17,10 | +1,66 % | $16,80 | $17,25 | $16,76 | 1,79M |
| 2026-07-13 | $16,82 | -1,35 % | $16,88 | $17,10 | $16,72 | 1,66M |
| 2026-07-10 | $17,05 | +1,07 % | $16,95 | $17,17 | $16,88 | 1,26M |
| 2026-07-09 | $16,87 | -0,94 % | $17,04 | $17,09 | $16,84 | 1,55M |
| 2026-07-08 | $17,03 | -0,70 % | $17,24 | $17,24 | $17,00 | 1,22M |
| 2026-07-07 | $17,15 | -1,78 % | $17,44 | $17,60 | $17,12 | 1,26M |
| 2026-07-06 | $17,46 | +1,22 % | $17,26 | $17,46 | $17,20 | 1,63M |
| 2026-07-02 | $17,25 | +1,71 % | $17,11 | $17,25 | $16,98 | 1,11M |
| 2026-07-01 | $16,96 | +0,06 % | $17,03 | $17,12 | $16,96 | 1,22M |
| 2026-06-30 | $16,95 | -2,70 % | $16,90 | $17,11 | $16,88 | 1,62M |
| 2026-06-29 | $17,42 | -0,06 % | $17,34 | $17,46 | $17,10 | 2,44M |
| 2026-06-26 | $17,43 | +0,46 % | $17,29 | $17,66 | $17,18 | 4,18M |
| 2026-06-25 | $17,35 | -0,69 % | $17,39 | $17,67 | $17,11 | 2,11M |
| 2026-06-24 | $17,47 | -3,75 % | $18,20 | $18,33 | $17,35 | 3,06M |
| 2026-06-23 | $18,15 | +0,78 % | $18,11 | $18,21 | $18,00 | 898,20K |
| 2026-06-22 | $18,01 | -0,44 % | $18,07 | $18,16 | $17,98 | 1,13M |
| 2026-06-18 | $18,09 | +1,46 % | $17,95 | $18,21 | $17,94 | 3,35M |
| 2026-06-17 | $17,83 | -2,78 % | $18,27 | $18,46 | $17,82 | 2,10M |
| 2026-06-16 | $18,34 | +1,21 % | $18,29 | $18,58 | $18,23 | 1,27M |
| 2026-06-15 | $18,12 | -1,31 % | $18,48 | $18,57 | $18,08 | 1,17M |
| 2026-06-12 | $18,36 | +0,93 % | $18,35 | $18,42 | $18,20 | 777,20K |
| 2026-06-11 | $18,19 | -0,22 % | $18,37 | $18,40 | $18,11 | 723,90K |
| 2026-06-10 | $18,23 | -0,82 % | $18,46 | $18,46 | $18,22 | 1,05M |
| 2026-06-09 | $18,38 | +2,00 % | $18,30 | $18,52 | $18,27 | 954,30K |
| 2026-06-08 | $18,02 | -1,80 % | $18,37 | $18,45 | $17,99 | 775,00K |
| 2026-06-05 | $18,35 | -0,54 % | $18,33 | $18,45 | $18,23 | 977,20K |
| 2026-06-04 | $18,45 | +2,44 % | $18,23 | $18,48 | $18,17 | 823,00K |
| 2026-06-03 | $18,01 | -1,64 % | $18,15 | $18,30 | $18,01 | 960,20K |
| 2026-06-02 | $18,31 | +2,12 % | $18,16 | $18,61 | $18,11 | 1,49M |
| 2026-06-01 | $17,93 | -1,91 % | $17,88 | $18,16 | $17,88 | 1,22M |
| 2026-05-29 | $18,28 | 0,00 % | $18,28 | $18,40 | $18,20 | 1,28M |
| 2026-05-28 | $18,28 | -1,61 % | $18,44 | $18,54 | $18,28 | 1,12M |
| 2026-05-27 | $18,58 | +1,86 % | $18,30 | $18,59 | $18,30 | 1,41M |
| 2026-05-26 | $18,24 | +1,62 % | $17,95 | $18,26 | $17,90 | 1,25M |