Holen Sie sich die Stockscreener-App
18.57
1.69%
-0.32
Vorhandelsmarkt:
18.56
-0.01
-0.05%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BXMT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $18.81 | $18.54 | $0.275 | 1,156,748.0 | -1.69% |
| 2025-05-30 | $19.06 | $18.80 | $0.26 | 1,588,913.0 | -1.10% |
| 2025-05-29 | $19.11 | $18.82 | $0.2865 | 839,532.0 | +1.38% |
| 2025-05-28 | $19.11 | $18.84 | $0.27 | 1,061,238.0 | -0.74% |
| 2025-05-27 | $19.01 | $18.67 | $0.34 | 1,035,639.0 | +1.33% |
| 2025-05-23 | $18.87 | $18.44 | $0.43 | 983,281.0 | +0.27% |
| 2025-05-22 | $18.88 | $18.22 | $0.66 | 1,219,240.0 | +0.70% |
| 2025-05-21 | $19.34 | $18.52 | $0.82 | 1,577,915.0 | -4.08% |
| 2025-05-20 | $19.48 | $19.31 | $0.165 | 717,411.0 | -0.77% |
| 2025-05-19 | $19.49 | $19.30 | $0.1908 | 768,255.0 | -0.71% |
| 2025-05-16 | $19.70 | $19.52 | $0.18 | 1,089,578.0 | +0.20% |
| 2025-05-15 | $19.65 | $19.45 | $0.205 | 750,498.0 | +0.51% |
| 2025-05-14 | $19.79 | $19.36 | $0.42 | 1,332,804.0 | -1.32% |
| 2025-05-13 | $19.88 | $19.66 | $0.21 | 1,078,258.0 | +0.51% |
| 2025-05-12 | $19.66 | $19.16 | $0.495 | 1,090,270.0 | +3.64% |
| 2025-05-09 | $19.11 | $18.89 | $0.225 | 1,697,705.0 | -0.26% |
| 2025-05-08 | $19.20 | $18.85 | $0.35 | 1,513,042.0 | +1.33% |
| 2025-05-07 | $18.93 | $18.65 | $0.2773 | 806,531.0 | +0.37% |
| 2025-05-06 | $18.97 | $18.59 | $0.38 | 1,095,158.0 | -1.16% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackstone Mortgage Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BXMT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackstone Mortgage Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $18.81 | $18.54 | $0.275 | 2,313,496.0 | -1.69% |
| 2025-05 | $19.88 | $18.22 | $1.66 | 24,166,502.0 | -0.84% |
| 2025-04 | $20.23 | $16.51 | $3.72 | 38,347,859.0 | -4.75% |
| 2025-03 | $21.23 | $19.23 | $2.00 | 32,010,817.0 | -3.75% |
| 2025-02 | $21.09 | $17.57 | $3.52 | 35,008,136.0 | +15.44% |
| 2025-01 | $18.58 | $16.72 | $1.86 | 31,565,855.0 | +3.39% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.47 | $17.52 | $1.95 | 27,113,858.0 | -7.86% |
| 2024-11 | $19.43 | $17.76 | $1.67 | 27,355,589.0 | +5.55% |
| 2024-10 | $19.37 | $17.59 | $1.78 | 34,439,694.0 | -4.21% |
| 2024-09 | $20.40 | $17.99 | $2.41 | 33,150,586.0 | +2.98% |
| 2024-08 | $18.57 | $16.53 | $2.04 | 30,926,850.0 | +3.42% |
| 2024-07 | $19.96 | $16.96 | $3.00 | 54,352,446.0 | +2.47% |
| 2024-06 | $18.25 | $16.70 | $1.55 | 36,179,411.0 | -0.11% |
| 2024-05 | $18.87 | $16.73 | $2.14 | 39,027,253.0 | -1.13% |
| 2024-04 | $19.90 | $17.55 | $2.35 | 47,186,483.0 | -11.40% |
| 2024-03 | $20.73 | $19.46 | $1.27 | 35,208,735.0 | -2.26% |
| 2024-02 | $20.42 | $18.03 | $2.39 | 56,167,478.0 | +3.19% |
| 2024-01 | $22.04 | $19.74 | $2.30 | 40,885,825.0 | -7.19% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.29 | $20.28 | $3.01 | 80,887,976.0 | -4.10% |
| 2023-11 | $23.02 | $19.68 | $3.34 | 40,458,650.0 | +11.18% |
| 2023-10 | $21.94 | $18.98 | $2.96 | 61,294,405.0 | -8.28% |
| 2023-09 | $23.67 | $21.25 | $2.42 | 92,182,860.0 | -1.23% |
| 2023-08 | $22.98 | $20.25 | $2.73 | 36,442,297.0 | -4.22% |
| 2023-07 | $23.82 | $19.96 | $3.86 | 47,174,889.0 | +10.48% |
| 2023-06 | $20.88 | $17.86 | $3.02 | 56,031,392.0 | +14.40% |
| 2023-05 | $18.78 | $16.82 | $1.96 | 52,591,013.0 | -0.27% |
| 2023-04 | $18.70 | $16.61 | $2.09 | 63,887,020.0 | +2.18% |
| 2023-03 | $21.40 | $16.95 | $4.45 | 87,179,726.0 | -15.68% |
| 2023-02 | $24.80 | $21.16 | $3.64 | 39,562,567.0 | -11.20% |
| 2023-01 | $23.95 | $21.14 | $2.81 | 34,087,757.0 | +12.61% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):