Holen Sie sich die Stockscreener-App
24.21
1.76%
-0.47
Handel nachbörslich:
24.37
0.16
+0.66%
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $24.53 | $24.21 | $0.32 | 1,335,851.0 | -1.90% |
| 2026-08-14 | $25.07 | $24.68 | $0.39 | 2,029,947.0 | -1.32% |
| 2026-08-13 | $25.05 | $24.40 | $0.645 | 2,076,665.0 | +2.46% |
| 2026-08-12 | $24.54 | $24.16 | $0.38 | 1,138,180.0 | -0.04% |
| 2026-08-11 | $24.61 | $24.15 | $0.46 | 1,371,981.0 | +0.45% |
| 2026-08-10 | $24.44 | $24.05 | $0.39 | 1,565,507.0 | -0.94% |
| 2026-08-07 | $24.59 | $23.57 | $1.02 | 2,088,745.0 | +1.61% |
| 2026-08-06 | $24.28 | $23.52 | $0.76 | 2,679,820.0 | +3.47% |
| 2026-08-05 | $23.89 | $23.24 | $0.6483 | 1,611,788.0 | -1.85% |
| 2026-08-04 | $23.89 | $23.35 | $0.54 | 1,511,636.0 | +0.98% |
| 2026-08-03 | $23.66 | $23.15 | $0.515 | 1,600,489.0 | +1.95% |
| 2026-07-31 | $23.29 | $23.02 | $0.265 | 999,060.0 | -0.26% |
| 2026-07-30 | $23.25 | $22.71 | $0.54 | 2,347,610.0 | +0.56% |
| 2026-07-29 | $23.37 | $23.00 | $0.375 | 1,304,366.0 | -1.24% |
| 2026-07-28 | $23.33 | $23.00 | $0.33 | 1,904,429.0 | +1.39% |
| 2026-07-27 | $23.33 | $23.00 | $0.33 | 2,237,669.0 | -1.03% |
| 2026-07-24 | $23.47 | $23.04 | $0.4299 | 1,705,311.0 | +0.48% |
| 2026-07-23 | $23.24 | $22.91 | $0.325 | 1,744,110.0 | -0.47% |
| 2026-07-22 | $23.59 | $23.14 | $0.445 | 1,223,722.0 | -0.77% |
| 2026-07-21 | $23.75 | $23.39 | $0.355 | 1,124,797.0 | -0.17% |
| 2026-07-20 | $23.89 | $23.31 | $0.58 | 1,354,919.0 | -1.51% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackstone Secured Lending Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BXSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackstone Secured Lending Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $25.07 | $23.15 | $1.92 | 20,346,460.0 | +4.81% |
| 2026-07 | $24.36 | $22.71 | $1.65 | 35,602,373.0 | -2.57% |
| 2026-06 | $24.71 | $23.14 | $1.57 | 37,217,042.0 | -0.08% |
| 2026-05 | $25.29 | $23.27 | $2.02 | 43,938,824.0 | -4.31% |
| 2026-04 | $25.03 | $22.47 | $2.56 | 56,436,902.0 | +4.69% |
| 2026-03 | $24.88 | $23.04 | $1.84 | 63,287,378.0 | -0.80% |
| 2026-02 | $25.77 | $23.31 | $2.46 | 55,806,958.0 | -6.94% |
| 2026-01 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| 2025-11 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| 2025-10 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| 2025-09 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| 2025-08 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| 2025-07 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| 2025-06 | $32.30 | $30.40 | $1.90 | 17,147,002.0 | -3.54% |
| 2025-05 | $32.21 | $29.00 | $3.21 | 17,691,402.0 | +8.81% |
| 2025-04 | $32.83 | $25.89 | $6.94 | 39,846,259.0 | -9.46% |
| 2025-03 | $34.17 | $31.30 | $2.87 | 20,749,786.0 | -4.00% |
| 2025-02 | $34.64 | $32.67 | $1.97 | 19,421,108.0 | +0.42% |
| 2025-01 | $33.57 | $31.27 | $2.30 | 21,450,763.0 | +3.90% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.48 | $31.36 | $2.12 | 20,285,889.0 | +1.50% |
| 2024-11 | $32.67 | $30.18 | $2.49 | 18,679,242.0 | +4.66% |
| 2024-10 | $31.72 | $29.15 | $2.57 | 21,104,676.0 | +6.28% |
| 2024-09 | $30.79 | $29.27 | $1.52 | 18,801,335.0 | -2.85% |
| 2024-08 | $30.90 | $27.76 | $3.14 | 25,019,774.0 | -1.66% |
| 2024-07 | $31.64 | $29.83 | $1.81 | 17,731,620.0 | +0.13% |
| 2024-06 | $31.95 | $30.60 | $1.35 | 16,535,269.0 | -2.70% |
| 2024-05 | $32.67 | $30.33 | $2.34 | 21,223,051.0 | -0.69% |
| 2024-04 | $32.47 | $30.25 | $2.22 | 17,027,510.0 | +1.73% |
| 2024-03 | $31.71 | $29.36 | $2.35 | 18,674,215.0 | +5.24% |
| 2024-02 | $30.23 | $27.78 | $2.45 | 18,797,021.0 | +3.46% |
| 2024-01 | $29.06 | $27.54 | $1.52 | 22,266,538.0 | +3.51% |
1.60%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):