Blackstone Secured Lending Fund BXSL
NYSE · Vereinigte Staaten · Sonstiges
$23,98+0,12 (+0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $23,98 | -2,64 % | $24,00 | $24,25 | $23,79 | 3,18M |
| 2026-09-29 | $24,63 | +0,98 % | $24,47 | $24,82 | $24,44 | 1,41M |
| 2026-09-28 | $24,39 | -1,09 % | $24,59 | $24,63 | $24,23 | 2,04M |
| 2026-09-25 | $24,66 | +0,28 % | $24,55 | $24,73 | $24,43 | 1,07M |
| 2026-09-24 | $24,59 | -0,08 % | $24,64 | $24,71 | $24,36 | 1,43M |
| 2026-09-23 | $24,61 | -0,44 % | $24,75 | $24,80 | $24,56 | 1,06M |
| 2026-09-22 | $24,72 | -0,96 % | $25,04 | $25,07 | $24,72 | 882,90K |
| 2026-09-21 | $24,96 | +0,48 % | $24,90 | $25,05 | $24,83 | 1,19M |
| 2026-09-18 | $24,84 | -1,90 % | $25,27 | $25,33 | $24,82 | 1,25M |
| 2026-09-17 | $25,32 | +1,77 % | $25,05 | $25,52 | $24,97 | 1,56M |
| 2026-09-16 | $24,88 | +0,36 % | $24,80 | $24,96 | $24,61 | 1,17M |
| 2026-09-15 | $24,79 | +0,57 % | $24,54 | $24,92 | $24,53 | 1,27M |
| 2026-09-14 | $24,65 | +0,98 % | $24,47 | $24,74 | $24,44 | 1,21M |
| 2026-09-11 | $24,41 | +0,62 % | $24,35 | $24,56 | $24,23 | 1,21M |
| 2026-09-10 | $24,26 | -0,66 % | $24,46 | $24,51 | $24,20 | 1,74M |
| 2026-09-09 | $24,42 | -0,29 % | $24,47 | $24,55 | $24,28 | 1,35M |
| 2026-09-08 | $24,49 | -0,93 % | $24,74 | $24,97 | $24,48 | 1,51M |
| 2026-09-04 | $24,72 | +0,20 % | $24,54 | $24,96 | $24,53 | 961,90K |
| 2026-09-03 | $24,67 | -0,04 % | $24,78 | $24,99 | $24,37 | 892,00K |
| 2026-09-02 | $24,68 | 0,00 % | $24,69 | $24,87 | $24,58 | 1,03M |
| 2026-09-01 | $24,68 | -1,32 % | $24,96 | $25,17 | $24,68 | 1,04M |
| 2026-08-31 | $25,01 | +1,05 % | $24,69 | $25,24 | $24,68 | 2,15M |
| 2026-08-28 | $24,75 | +0,04 % | $24,70 | $24,96 | $24,70 | 1,44M |
| 2026-08-27 | $24,74 | -0,76 % | $24,90 | $25,00 | $24,62 | 1,26M |
| 2026-08-26 | $24,93 | +0,40 % | $24,83 | $25,10 | $24,77 | 1,01M |
| 2026-08-25 | $24,83 | -0,64 % | $24,95 | $24,98 | $24,73 | 1,31M |
| 2026-08-24 | $24,99 | +0,93 % | $24,78 | $25,03 | $24,60 | 1,51M |
| 2026-08-21 | $24,76 | +0,36 % | $24,77 | $24,93 | $24,65 | 1,01M |
| 2026-08-20 | $24,67 | +0,45 % | $24,56 | $24,76 | $24,51 | 1,05M |
| 2026-08-19 | $24,56 | +0,86 % | $24,39 | $24,67 | $24,39 | 1,26M |
| 2026-08-18 | $24,35 | +0,58 % | $24,21 | $24,45 | $24,18 | 1,08M |
| 2026-08-17 | $24,21 | -1,90 % | $24,41 | $24,53 | $24,21 | 1,40M |
| 2026-08-14 | $24,68 | -1,32 % | $25,00 | $25,07 | $24,68 | 2,03M |
| 2026-08-13 | $25,01 | +2,46 % | $24,41 | $25,05 | $24,40 | 2,08M |
| 2026-08-12 | $24,41 | -0,04 % | $24,44 | $24,54 | $24,16 | 1,14M |
| 2026-08-11 | $24,42 | +0,45 % | $24,32 | $24,61 | $24,15 | 1,37M |
| 2026-08-10 | $24,31 | -0,94 % | $24,44 | $24,44 | $24,05 | 1,57M |
| 2026-08-07 | $24,54 | +1,61 % | $23,58 | $24,59 | $23,57 | 2,09M |
| 2026-08-06 | $24,15 | +3,47 % | $23,56 | $24,28 | $23,52 | 2,68M |
| 2026-08-05 | $23,34 | -1,85 % | $23,85 | $23,89 | $23,24 | 1,62M |
| 2026-08-04 | $23,78 | +0,98 % | $23,36 | $23,89 | $23,35 | 1,52M |
| 2026-08-03 | $23,55 | +1,95 % | $23,16 | $23,67 | $23,15 | 1,60M |
| 2026-07-31 | $23,10 | -0,26 % | $23,02 | $23,28 | $23,02 | 1,05M |
| 2026-07-30 | $23,16 | +0,56 % | $23,10 | $23,25 | $22,71 | 2,35M |
| 2026-07-29 | $23,03 | -1,24 % | $23,30 | $23,37 | $23,00 | 1,31M |
| 2026-07-28 | $23,32 | +1,39 % | $23,04 | $23,33 | $23,00 | 1,91M |
| 2026-07-27 | $23,00 | -1,03 % | $23,17 | $23,33 | $23,00 | 2,24M |
| 2026-07-24 | $23,24 | +0,48 % | $23,17 | $23,47 | $23,04 | 1,71M |
| 2026-07-23 | $23,13 | -0,47 % | $23,23 | $23,24 | $22,92 | 1,74M |
| 2026-07-22 | $23,24 | -0,77 % | $23,50 | $23,59 | $23,15 | 1,22M |
| 2026-07-21 | $23,42 | -0,17 % | $23,53 | $23,75 | $23,40 | 1,13M |
| 2026-07-20 | $23,46 | -1,51 % | $23,79 | $23,89 | $23,31 | 1,35M |
| 2026-07-17 | $23,82 | -1,53 % | $24,12 | $24,36 | $23,73 | 1,31M |
| 2026-07-16 | $24,19 | +2,76 % | $23,60 | $24,19 | $23,49 | 2,03M |
| 2026-07-15 | $23,54 | +0,26 % | $23,57 | $23,82 | $23,46 | 1,71M |
| 2026-07-14 | $23,48 | +0,47 % | $23,46 | $23,60 | $23,34 | 918,90K |
| 2026-07-13 | $23,37 | -0,30 % | $23,44 | $23,75 | $23,28 | 1,41M |
| 2026-07-10 | $23,44 | +1,47 % | $23,25 | $23,64 | $23,25 | 1,05M |
| 2026-07-09 | $23,10 | -0,04 % | $23,14 | $23,24 | $22,98 | 1,08M |
| 2026-07-08 | $23,11 | -0,52 % | $23,26 | $23,33 | $23,05 | 1,30M |
| 2026-07-07 | $23,23 | +0,09 % | $23,33 | $23,58 | $23,10 | 1,70M |
| 2026-07-06 | $23,21 | -2,36 % | $23,77 | $23,91 | $23,17 | 3,83M |
| 2026-07-02 | $23,77 | -0,34 % | $24,00 | $24,03 | $23,56 | 1,86M |
| 2026-07-01 | $23,85 | +0,59 % | $23,80 | $24,09 | $23,72 | 1,46M |
| 2026-06-30 | $23,71 | -3,70 % | $23,85 | $24,07 | $23,65 | 2,58M |
| 2026-06-29 | $24,62 | +2,63 % | $24,10 | $24,71 | $24,03 | 1,76M |
| 2026-06-26 | $23,99 | +0,13 % | $23,95 | $24,40 | $23,92 | 2,05M |
| 2026-06-25 | $23,96 | +1,10 % | $23,76 | $23,96 | $23,68 | 1,26M |
| 2026-06-24 | $23,70 | +0,30 % | $23,65 | $23,95 | $23,47 | 1,72M |
| 2026-06-23 | $23,63 | +1,77 % | $23,38 | $23,74 | $23,23 | 1,55M |
| 2026-06-22 | $23,22 | -1,65 % | $23,59 | $23,86 | $23,21 | 1,98M |
| 2026-06-18 | $23,61 | +0,51 % | $23,60 | $23,76 | $23,41 | 4,28M |
| 2026-06-17 | $23,49 | -1,30 % | $23,84 | $23,99 | $23,42 | 1,63M |
| 2026-06-16 | $23,80 | +0,17 % | $23,82 | $23,99 | $23,78 | 1,36M |
| 2026-06-15 | $23,76 | -0,38 % | $23,97 | $24,26 | $23,67 | 1,81M |
| 2026-06-12 | $23,85 | -0,21 % | $24,00 | $24,06 | $23,71 | 1,20M |
| 2026-06-11 | $23,90 | -0,13 % | $23,98 | $24,16 | $23,79 | 1,57M |
| 2026-06-10 | $23,93 | -0,13 % | $23,95 | $24,26 | $23,82 | 2,49M |
| 2026-06-09 | $23,96 | +2,39 % | $23,50 | $23,97 | $23,45 | 1,37M |
| 2026-06-08 | $23,40 | -0,72 % | $23,35 | $23,59 | $23,15 | 1,62M |
| 2026-06-05 | $23,57 | -0,97 % | $23,80 | $23,81 | $23,53 | 1,03M |
| 2026-06-04 | $23,80 | +2,32 % | $23,48 | $23,89 | $23,45 | 1,21M |
| 2026-06-03 | $23,26 | -2,06 % | $23,55 | $23,56 | $23,15 | 1,83M |
| 2026-06-02 | $23,75 | -0,63 % | $23,80 | $23,95 | $23,72 | 1,15M |
| 2026-06-01 | $23,90 | +0,72 % | $23,74 | $24,05 | $23,66 | 1,79M |
| 2026-05-29 | $23,73 | +0,85 % | $23,43 | $24,00 | $23,40 | 1,49M |
| 2026-05-28 | $23,53 | -0,42 % | $23,50 | $23,75 | $23,48 | 1,24M |
| 2026-05-27 | $23,63 | -0,21 % | $23,70 | $23,94 | $23,56 | 1,41M |
| 2026-05-26 | $23,68 | +1,50 % | $23,45 | $23,89 | $23,41 | 1,70M |
| 2026-05-22 | $23,33 | -0,93 % | $23,80 | $23,87 | $23,27 | 1,48M |