31.97
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-06-06 | $32.00 | $31.66 | $0.335 | 477,421.0 | +0.63% |
2025-06-05 | $31.79 | $31.31 | $0.48 | 671,185.0 | +0.70% |
2025-06-04 | $31.86 | $31.52 | $0.3399 | 477,556.0 | -0.13% |
2025-06-03 | $31.72 | $31.21 | $0.51 | 602,844.0 | -0.28% |
2025-06-02 | $31.89 | $31.41 | $0.4781 | 460,478.0 | -0.63% |
2025-05-30 | $32.04 | $31.79 | $0.2547 | 437,451.0 | -0.28% |
2025-05-29 | $32.08 | $31.80 | $0.28 | 688,194.0 | +0.35% |
2025-05-28 | $32.21 | $31.86 | $0.35 | 936,010.0 | -0.19% |
2025-05-27 | $32.02 | $31.30 | $0.715 | 1,003,975.0 | +2.01% |
2025-05-23 | $31.51 | $30.78 | $0.73 | 804,184.0 | +0.48% |
2025-05-22 | $31.28 | $30.91 | $0.37 | 557,874.0 | -0.06% |
2025-05-21 | $31.92 | $31.16 | $0.76 | 814,020.0 | -2.53% |
2025-05-20 | $32.05 | $31.68 | $0.3713 | 578,860.0 | +0.22% |
2025-05-19 | $31.91 | $31.33 | $0.5794 | 655,294.0 | +0.82% |
2025-05-16 | $31.70 | $31.30 | $0.40 | 657,689.0 | +0.96% |
2025-05-15 | $31.50 | $31.13 | $0.37 | 658,976.0 | +0.38% |
2025-05-14 | $31.38 | $30.91 | $0.47 | 770,798.0 | +0.32% |
2025-05-13 | $31.21 | $30.52 | $0.69 | 1,054,439.0 | +1.63% |
2025-05-12 | $31.13 | $30.38 | $0.75 | 1,929,140.0 | +2.86% |
2025-05-09 | $30.00 | $29.66 | $0.34 | 760,626.0 | +0.10% |
2025-05-08 | $30.04 | $29.49 | $0.5499 | 1,019,878.0 | +0.10% |
2025-05-07 | $30.00 | $29.45 | $0.545 | 1,061,500.0 | +0.88% |
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 |
---|---|---|---|---|---|
2025-06 | $32.00 | $31.21 | $0.79 | 3,166,905.0 | +0.28% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):