Holen Sie sich die Stockscreener-App
26.57
1.52%
-0.41
Handel nachbörslich:
26.63
0.06
+0.23%
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $27.04 | $26.35 | $0.69 | 1,450,341.0 | -1.52% |
| 2026-01-05 | $27.07 | $26.59 | $0.475 | 1,894,844.0 | +1.50% |
| 2026-01-02 | $26.71 | $26.05 | $0.665 | 1,784,558.0 | +0.95% |
| 2025-12-31 | $26.60 | $26.18 | $0.42 | 2,955,184.0 | -3.20% |
| 2025-12-30 | $27.33 | $27.11 | $0.22 | 1,712,035.0 | +0.29% |
| 2025-12-29 | $27.49 | $27.09 | $0.40 | 2,031,565.0 | -0.44% |
| 2025-12-26 | $27.28 | $27.00 | $0.28 | 1,202,390.0 | +0.59% |
| 2025-12-24 | $27.09 | $26.82 | $0.27 | 738,327.0 | +0.59% |
| 2025-12-23 | $27.23 | $26.85 | $0.38 | 1,615,632.0 | -0.70% |
| 2025-12-22 | $27.48 | $27.01 | $0.47 | 1,910,232.0 | -0.95% |
| 2025-12-19 | $27.61 | $27.20 | $0.4079 | 7,947,741.0 | -0.51% |
| 2025-12-18 | $27.93 | $27.42 | $0.51 | 2,047,796.0 | -0.83% |
| 2025-12-17 | $28.11 | $27.70 | $0.42 | 1,926,113.0 | -0.36% |
| 2025-12-16 | $28.30 | $27.74 | $0.56 | 2,043,673.0 | -0.96% |
| 2025-12-15 | $28.59 | $27.96 | $0.63 | 1,844,832.0 | -0.21% |
| 2025-12-12 | $28.41 | $28.09 | $0.325 | 988,596.0 | +0.32% |
| 2025-12-11 | $28.53 | $28.03 | $0.50 | 1,173,578.0 | -0.92% |
| 2025-12-10 | $28.57 | $28.32 | $0.2473 | 1,461,870.0 | -0.18% |
| 2025-12-09 | $28.45 | $28.15 | $0.30 | 1,301,370.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $27.07 | $26.05 | $1.02 | 6,580,084.0 | +0.91% |
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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):