Holen Sie sich die Stockscreener-App
27.18
1.08%
0.305
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $27.17 | $26.84 | $0.33 | 594,452.0 | +1.11% |
| 2025-11-24 | $26.88 | $26.41 | $0.47 | 1,309,956.0 | +1.21% |
| 2025-11-21 | $26.72 | $25.99 | $0.7299 | 1,437,894.0 | +1.53% |
| 2025-11-20 | $26.72 | $25.81 | $0.91 | 2,556,035.0 | -0.61% |
| 2025-11-19 | $26.68 | $26.14 | $0.54 | 1,292,062.0 | +0.08% |
| 2025-11-18 | $26.40 | $25.81 | $0.5935 | 1,444,555.0 | +0.31% |
| 2025-11-17 | $26.69 | $26.21 | $0.4755 | 1,817,210.0 | -1.69% |
| 2025-11-14 | $26.74 | $26.36 | $0.3799 | 1,321,130.0 | +0.15% |
| 2025-11-13 | $26.86 | $26.42 | $0.44 | 1,747,605.0 | -0.56% |
| 2025-11-12 | $26.92 | $26.62 | $0.30 | 1,470,708.0 | +0.45% |
| 2025-11-11 | $26.77 | $26.35 | $0.42 | 1,443,458.0 | +0.19% |
| 2025-11-10 | $27.06 | $26.41 | $0.65 | 1,816,945.0 | +0.42% |
| 2025-11-07 | $26.54 | $25.82 | $0.72 | 1,850,835.0 | +2.04% |
| 2025-11-06 | $26.56 | $25.95 | $0.61 | 1,539,696.0 | -0.69% |
| 2025-11-05 | $26.33 | $25.85 | $0.48 | 1,363,762.0 | -0.31% |
| 2025-11-04 | $26.40 | $26.04 | $0.36 | 1,440,100.0 | -0.76% |
| 2025-11-03 | $26.48 | $26.00 | $0.485 | 1,233,898.0 | -0.08% |
| 2025-10-31 | $26.54 | $26.14 | $0.395 | 1,481,349.0 | +0.19% |
| 2025-10-30 | $27.00 | $26.17 | $0.83 | 2,069,409.0 | -2.37% |
| 2025-10-29 | $27.37 | $26.94 | $0.4334 | 1,688,226.0 | -0.48% |
| 2025-10-28 | $27.32 | $26.96 | $0.36 | 1,670,128.0 | +0.56% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $27.17 | $25.81 | $1.36 | 25,680,301.0 | +2.75% |
| 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% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.65 | $27.23 | $1.42 | 25,706,677.0 | -2.57% |
| 2023-11 | $28.75 | $27.37 | $1.38 | 25,648,681.0 | +3.65% |
| 2023-10 | $27.68 | $25.83 | $1.85 | 16,058,447.0 | +0.04% |
| 2023-09 | $28.48 | $26.98 | $1.50 | 13,222,560.0 | -1.55% |
| 2023-08 | $29.11 | $26.83 | $2.28 | 19,895,713.0 | -2.29% |
| 2023-07 | $28.63 | $26.62 | $2.01 | 10,776,579.0 | +3.95% |
| 2023-06 | $27.79 | $25.59 | $2.19 | 17,642,957.0 | +6.75% |
| 2023-05 | $26.15 | $24.83 | $1.32 | 14,097,924.0 | -0.66% |
| 2023-04 | $25.95 | $23.82 | $2.13 | 11,738,802.0 | +3.49% |
| 2023-03 | $26.35 | $23.61 | $2.74 | 26,055,115.0 | -3.75% |
| 2023-02 | $26.35 | $24.19 | $2.16 | 20,389,257.0 | +5.28% |
| 2023-01 | $24.60 | $22.11 | $2.49 | 16,173,231.0 | +10.07% |
0.54%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):