Holen Sie sich die Stockscreener-App
30.64
0.82%
0.25
Handel nachbörslich:
30.64
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $30.64 | $30.32 | $0.32 | 607,194.0 | +0.82% |
| 2024-11-04 | $30.65 | $30.18 | $0.47 | 946,141.0 | -0.65% |
| 2024-11-01 | $31.20 | $30.57 | $0.6332 | 902,839.0 | -1.73% |
| 2024-10-31 | $31.29 | $31.00 | $0.285 | 625,618.0 | +0.23% |
| 2024-10-30 | $31.40 | $30.99 | $0.41 | 585,148.0 | -0.26% |
| 2024-10-29 | $31.46 | $31.01 | $0.45 | 793,490.0 | -1.11% |
| 2024-10-28 | $31.51 | $31.26 | $0.25 | 648,303.0 | +0.54% |
| 2024-10-25 | $31.72 | $31.10 | $0.62 | 979,489.0 | -0.76% |
| 2024-10-24 | $31.57 | $31.09 | $0.485 | 976,098.0 | +1.38% |
| 2024-10-23 | $31.29 | $30.98 | $0.31 | 1,057,805.0 | +0.16% |
| 2024-10-22 | $31.38 | $31.00 | $0.38 | 768,888.0 | -0.73% |
| 2024-10-21 | $31.48 | $30.92 | $0.555 | 1,548,005.0 | +1.36% |
| 2024-10-18 | $30.96 | $30.53 | $0.43 | 1,604,185.0 | +1.41% |
| 2024-10-17 | $30.46 | $30.22 | $0.24 | 1,011,494.0 | +0.16% |
| 2024-10-16 | $30.41 | $29.95 | $0.46 | 1,242,077.0 | +1.40% |
| 2024-10-15 | $30.02 | $29.81 | $0.21 | 768,926.0 | +0.54% |
| 2024-10-14 | $29.89 | $29.60 | $0.29 | 764,742.0 | +0.27% |
| 2024-10-11 | $29.78 | $29.56 | $0.22 | 624,893.0 | +0.40% |
| 2024-10-10 | $29.66 | $29.38 | $0.28 | 867,906.0 | +0.78% |
| 2024-10-09 | $29.83 | $29.38 | $0.4499 | 777,823.0 | -1.28% |
| 2024-10-08 | $29.91 | $29.53 | $0.38 | 842,932.0 | +0.30% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $31.20 | $30.18 | $1.02 | 3,063,368.0 | -1.57% |
| 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% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $24.20 | $22.08 | $2.12 | 16,941,624.0 | -6.64% |
| 2022-11 | $24.69 | $22.65 | $2.04 | 15,382,095.0 | +2.79% |
| 2022-10 | $24.92 | $22.43 | $2.49 | 13,121,322.0 | +2.42% |
| 2022-09 | $25.25 | $22.63 | $2.62 | 13,802,770.0 | -4.09% |
| 2022-08 | $25.30 | $23.21 | $2.09 | 16,631,537.0 | +0.98% |
| 2022-07 | $24.83 | $22.00 | $2.83 | 16,076,986.0 | -0.68% |
| 2022-06 | $25.84 | $23.08 | $2.76 | 9,616,298.0 | -4.72% |
| 2022-05 | $27.50 | $24.42 | $3.08 | 9,863,302.0 | -10.01% |
| 2022-04 | $29.47 | $26.84 | $2.63 | 3,088,656.0 | -1.11% |
| 2022-03 | $30.00 | $27.10 | $2.90 | 6,259,295.0 | -3.50% |
| 2022-02 | $30.35 | $28.57 | $1.78 | 2,005,663.0 | -0.14% |
| 2022-01 | $33.00 | $28.00 | $5.00 | 3,366,210.0 | -14.91% |
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):