Holen Sie sich die Stockscreener-App
157.62
1.49%
2.32
Handel nachbörslich:
157.62
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BX?
Forum
Prognose
Dividendenhistorie
Blackstone Inc-Aktien (BX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $158.3 | $154.0 | $4.29 | 2,806,067.0 | +1.49% |
| 2026-01-08 | $155.8 | $152.1 | $3.71 | 4,309,715.0 | +1.11% |
| 2026-01-07 | $162.4 | $147.5 | $14.85 | 8,688,576.0 | -5.57% |
| 2026-01-06 | $163.2 | $160.4 | $2.72 | 2,971,026.0 | +0.18% |
| 2026-01-05 | $163.9 | $158.8 | $5.09 | 3,138,896.0 | +2.24% |
| 2026-01-02 | $159.2 | $154.8 | $4.34 | 2,920,577.0 | +3.02% |
| 2025-12-31 | $155.2 | $153.2 | $1.95 | 1,839,839.0 | -0.41% |
| 2025-12-30 | $155.7 | $154.2 | $1.49 | 1,419,083.0 | -0.23% |
| 2025-12-29 | $156.3 | $154.8 | $1.47 | 1,504,367.0 | -0.18% |
| 2025-12-26 | $156.0 | $154.4 | $1.62 | 1,386,169.0 | -0.10% |
| 2025-12-24 | $156.4 | $154.5 | $1.90 | 1,432,868.0 | +0.26% |
| 2025-12-23 | $156.8 | $155.0 | $1.73 | 2,467,412.0 | -0.43% |
| 2025-12-22 | $156.1 | $151.0 | $5.09 | 3,627,568.0 | +2.80% |
| 2025-12-19 | $154.6 | $151.3 | $3.31 | 8,919,422.0 | -1.39% |
| 2025-12-18 | $157.5 | $153.5 | $3.97 | 4,415,004.0 | +0.35% |
| 2025-12-17 | $156.5 | $151.9 | $4.56 | 3,769,751.0 | +0.72% |
| 2025-12-16 | $152.2 | $150.2 | $1.97 | 3,734,014.0 | +1.16% |
| 2025-12-15 | $153.0 | $150.3 | $2.68 | 4,134,138.0 | -0.56% |
| 2025-12-12 | $155.2 | $149.1 | $6.07 | 4,836,761.0 | -1.90% |
| 2025-12-11 | $156.2 | $151.4 | $4.83 | 3,927,094.0 | -1.59% |
Blackstone Inc-Aktien (BX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackstone Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackstone Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackstone Inc-Aktien (BX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $163.9 | $147.5 | $16.37 | 27,640,924.0 | +2.26% |
Blackstone Inc-Aktien (BX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $143.2 | $14.68 | 75,573,095.0 | +5.71% |
| 2025-11 | $149.0 | $135.4 | $13.56 | 85,840,432.0 | -0.15% |
| 2025-10 | $170.4 | $144.5 | $25.91 | 94,374,381.0 | -14.17% |
| 2025-09 | $190.1 | $165.3 | $24.77 | 77,135,267.0 | -0.32% |
| 2025-08 | $177.4 | $162.7 | $14.72 | 71,869,056.0 | -0.90% |
| 2025-07 | $181.3 | $148.6 | $32.75 | 85,823,661.0 | +15.63% |
| 2025-06 | $152.7 | $133.8 | $18.83 | 67,748,891.0 | +7.80% |
| 2025-05 | $152.0 | $131.0 | $21.04 | 77,822,235.0 | +5.35% |
| 2025-04 | $148.6 | $115.7 | $32.91 | 148,080,473.0 | -5.77% |
| 2025-03 | $163.7 | $133.2 | $30.43 | 94,380,844.0 | -13.27% |
| 2025-02 | $177.8 | $153.2 | $24.62 | 66,935,154.0 | -9.01% |
| 2025-01 | $188.8 | $160.7 | $28.12 | 57,871,668.0 | +2.72% |
Blackstone Inc-Aktien (BX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $194.0 | $166.1 | $27.95 | 64,344,476.0 | -9.96% |
| 2024-11 | $201.0 | $166.2 | $34.80 | 62,532,297.0 | +13.91% |
| 2024-10 | $175.9 | $147.0 | $28.97 | 67,621,717.0 | +9.55% |
| 2024-09 | $161.2 | $135.6 | $25.62 | 62,496,388.0 | +7.57% |
| 2024-08 | $142.7 | $124.5 | $18.24 | 68,334,550.0 | +0.15% |
| 2024-07 | $145.2 | $119.8 | $25.41 | 81,827,931.0 | +14.82% |
| 2024-06 | $126.5 | $116.0 | $10.55 | 50,019,107.0 | +2.74% |
| 2024-05 | $131.3 | $115.8 | $15.52 | 73,649,932.0 | +3.34% |
| 2024-04 | $132.1 | $116.5 | $15.61 | 71,345,815.0 | -11.24% |
| 2024-03 | $133.6 | $121.5 | $12.06 | 86,157,660.0 | +2.78% |
| 2024-02 | $131.3 | $119.9 | $11.36 | 68,790,899.0 | +2.71% |
| 2024-01 | $129.8 | $114.9 | $14.87 | 77,757,028.0 | -4.94% |
0.76%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):