168.10
price down icon1.61%   -2.75
pre-market  Vorhandelsmarkt:  168.44   0.34   +0.20%
loading

Blackstone Inc-Aktien (BX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-01 $170.4 $168.0 $2.45 3,628,740.0 -1.61%
2025-09-30 $177.0 $166.8 $10.24 5,379,553.0 -3.00%
2025-09-29 $177.2 $174.4 $2.78 2,610,550.0 +0.47%
2025-09-26 $178.3 $174.7 $3.64 2,055,017.0 -0.16%
2025-09-25 $176.9 $173.9 $3.06 3,740,139.0 -1.39%
2025-09-24 $186.1 $177.2 $8.91 3,810,979.0 -3.69%
2025-09-23 $189.9 $183.7 $6.16 2,502,442.0 -0.39%
2025-09-22 $188.4 $184.5 $3.93 3,036,564.0 -1.06%
2025-09-19 $189.3 $186.6 $2.70 7,402,709.0 -0.56%
2025-09-18 $190.1 $184.5 $5.62 4,395,006.0 +2.76%
2025-09-17 $187.6 $182.5 $5.06 4,707,108.0 -0.05%
2025-09-16 $185.1 $183.3 $1.81 2,923,575.0 -0.04%
2025-09-15 $184.1 $181.4 $2.72 2,817,262.0 +1.35%
2025-09-12 $183.7 $180.2 $3.53 3,355,371.0 -1.40%
2025-09-11 $186.7 $178.5 $8.12 6,394,197.0 +3.19%
2025-09-10 $179.7 $174.6 $5.13 4,345,220.0 +2.92%
2025-09-09 $175.8 $172.4 $3.35 2,957,089.0 -0.08%
2025-09-08 $173.7 $169.8 $3.85 3,084,771.0 +1.95%
2025-09-05 $173.5 $167.8 $5.71 3,109,318.0 +0.05%
2025-09-04 $170.4 $167.6 $2.79 2,547,655.0 +1.53%
2025-09-03 $170.0 $165.6 $4.41 2,449,656.0 -1.30%

Blackstone Inc-Aktien (BX) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackstone Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackstone Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Blackstone Inc-Aktien (BX) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $170.4 $168.0 $2.45 3,628,740.0 +0.00%
2025-09 $190.1 $165.3 $24.77 80,764,007.0 -1.93%
2025-08 $177.4 $162.7 $14.72 71,869,056.0 -0.90%
2025-07 $181.3 $148.6 $32.75 85,823,661.0 +15.63%
2025-06 $152.7 $133.8 $18.83 67,748,891.0 +7.80%
2025-05 $152.0 $131.0 $21.04 77,822,235.0 +5.35%
2025-04 $148.6 $115.7 $32.91 148,080,473.0 -5.77%
2025-03 $163.7 $133.2 $30.43 94,380,844.0 -13.27%
2025-02 $177.8 $153.2 $24.62 66,935,154.0 -9.01%
2025-01 $188.8 $160.7 $28.12 57,871,668.0 +2.72%

Blackstone Inc-Aktien (BX) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $194.0 $166.1 $27.95 64,344,476.0 -9.96%
2024-11 $201.0 $166.2 $34.80 62,532,297.0 +13.91%
2024-10 $175.9 $147.0 $28.97 67,621,717.0 +9.55%
2024-09 $161.2 $135.6 $25.62 62,496,388.0 +7.57%
2024-08 $142.7 $124.5 $18.24 68,334,550.0 +0.15%
2024-07 $145.2 $119.8 $25.41 81,827,931.0 +14.82%
2024-06 $126.5 $116.0 $10.55 50,019,107.0 +2.74%
2024-05 $131.3 $115.8 $15.52 73,649,932.0 +3.34%
2024-04 $132.1 $116.5 $15.61 71,345,815.0 -11.24%
2024-03 $133.6 $121.5 $12.06 86,157,660.0 +2.78%
2024-02 $131.3 $119.9 $11.36 68,790,899.0 +2.71%
2024-01 $129.8 $114.9 $14.87 77,757,028.0 -4.94%

Blackstone Inc-Aktien (BX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $133.5 $111.0 $22.48 82,755,627.0 +16.51%
2023-11 $112.7 $91.76 $20.91 63,223,963.0 +21.68%
2023-10 $108.1 $88.59 $19.52 84,039,016.0 -13.80%
2023-09 $116.8 $104.2 $12.61 247,565,352.0 +0.72%
2023-08 $107.0 $95.18 $11.86 68,435,837.0 +1.51%
2023-07 $108.8 $89.47 $19.30 86,795,822.0 +12.71%
2023-06 $94.15 $83.43 $10.72 72,130,588.0 +8.56%
2023-05 $91.37 $79.92 $11.45 86,200,050.0 -4.13%
2023-04 $94.91 $79.29 $15.62 84,032,170.0 +1.70%
2023-03 $92.58 $76.19 $16.39 152,360,025.0 -3.26%
2023-02 $102.0 $87.80 $14.24 73,868,849.0 -5.38%
2023-01 $96.96 $74.04 $22.92 94,646,438.0 +29.34%
asset_management KKR
$127.47
price down icon 1.91%
asset_management BN
$67.88
price down icon 1.02%
asset_management BAM
$55.76
price down icon 2.07%
asset_management APO
$129.95
price down icon 2.49%
asset_management BLK
$1,141.07
price down icon 2.13%
Kapitalisierung:     |  Volumen (24h):