Holen Sie sich die Stockscreener-App
109.20
2.82%
2.99
Handel nachbörslich:
109.35
0.15
+0.14%
Blackstone Inc-Aktien (BX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $110.0 | $105.7 | $4.35 | 8,659,166.0 | +2.82% |
| 2026-10-14 | $110.0 | $105.4 | $4.55 | 7,591,673.0 | -3.43% |
| 2026-10-13 | $115.2 | $109.8 | $5.40 | 5,571,978.0 | -4.18% |
| 2026-10-12 | $114.8 | $113.5 | $1.38 | 2,581,595.0 | +0.43% |
| 2026-10-09 | $115.6 | $112.2 | $3.35 | 3,987,826.0 | +1.43% |
| 2026-10-08 | $112.9 | $110.3 | $2.64 | 6,471,200.0 | +0.76% |
| 2026-10-07 | $112.8 | $110.1 | $2.70 | 4,339,955.0 | -1.35% |
| 2026-10-06 | $113.9 | $112.1 | $1.77 | 4,023,404.0 | +1.53% |
| 2026-10-05 | $113.0 | $109.0 | $3.95 | 4,777,322.0 | -0.09% |
| 2026-10-02 | $115.6 | $111.6 | $3.96 | 5,714,788.0 | -0.44% |
| 2026-10-01 | $114.3 | $109.7 | $4.67 | 5,955,915.0 | +0.13% |
| 2026-09-30 | $114.4 | $111.9 | $2.44 | 5,720,300.0 | -1.68% |
| 2026-09-29 | $115.4 | $113.4 | $1.93 | 5,823,435.0 | -0.49% |
| 2026-09-28 | $117.3 | $113.9 | $3.47 | 8,078,898.0 | -3.26% |
| 2026-09-25 | $119.5 | $117.2 | $2.31 | 4,501,740.0 | +1.03% |
| 2026-09-24 | $119.4 | $115.3 | $4.15 | 5,261,228.0 | -1.73% |
| 2026-09-23 | $122.5 | $118.8 | $3.72 | 5,703,043.0 | -3.82% |
| 2026-09-22 | $127.8 | $123.3 | $4.48 | 3,026,361.0 | -1.90% |
| 2026-09-21 | $127.1 | $124.5 | $2.53 | 2,864,695.0 | +1.16% |
| 2026-09-18 | $125.2 | $122.8 | $2.34 | 5,997,637.0 | -0.36% |
| 2026-09-17 | $126.6 | $124.1 | $2.45 | 3,222,287.0 | +1.59% |
| 2026-09-16 | $127.9 | $121.4 | $6.46 | 3,617,690.0 | -2.57% |
| 2026-09-15 | $128.4 | $126.3 | $2.07 | 3,182,634.0 | -1.24% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $115.6 | $105.4 | $10.14 | 59,674,822.0 | -2.58% |
| 2026-09 | $140.8 | $111.9 | $28.89 | 88,434,020.0 | -21.75% |
| 2026-08 | $150.2 | $127.5 | $22.70 | 80,313,787.0 | +12.15% |
| 2026-07 | $135.4 | $116.8 | $18.64 | 99,721,597.0 | +8.54% |
| 2026-06 | $129.8 | $107.0 | $22.79 | 119,233,581.0 | +0.60% |
| 2026-05 | $128.2 | $112.7 | $15.54 | 93,845,787.0 | -6.86% |
| 2026-04 | $133.2 | $108.8 | $24.45 | 140,480,931.0 | +9.21% |
| 2026-03 | $117.5 | $101.7 | $15.73 | 245,488,771.0 | +1.43% |
| 2026-02 | $143.3 | $111.0 | $32.22 | 180,610,601.0 | -20.40% |
| 2026-01 | $165.1 | $140.1 | $25.03 | 80,009,323.0 | -7.60% |
Blackstone Inc-Aktien (BX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $143.2 | $14.68 | 75,573,095.0 | +5.71% |
| 2025-11 | $149.0 | $135.4 | $13.56 | 85,840,432.0 | -0.15% |
| 2025-10 | $170.4 | $144.5 | $25.91 | 94,374,381.0 | -14.17% |
| 2025-09 | $190.1 | $165.3 | $24.77 | 77,135,267.0 | -0.32% |
| 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% |
2.39%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):