Holen Sie sich die Stockscreener-App
18.24
1.62%
0.29
Handel nachbörslich:
18.13
-0.11
-0.60%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BXMT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $18.26 | $17.90 | $0.36 | 1,245,919.0 | +1.62% |
| 2026-05-22 | $18.10 | $17.87 | $0.23 | 952,054.0 | -0.17% |
| 2026-05-21 | $18.11 | $17.68 | $0.43 | 2,561,648.0 | +0.11% |
| 2026-05-20 | $18.09 | $17.71 | $0.38 | 2,990,436.0 | +0.96% |
| 2026-05-19 | $18.21 | $17.76 | $0.45 | 2,032,075.0 | -2.47% |
| 2026-05-18 | $18.43 | $18.09 | $0.335 | 1,184,014.0 | +1.00% |
| 2026-05-15 | $18.28 | $18.03 | $0.25 | 1,145,572.0 | -1.95% |
| 2026-05-14 | $18.69 | $18.42 | $0.2665 | 842,978.0 | -0.05% |
| 2026-05-13 | $18.51 | $18.18 | $0.33 | 1,235,605.0 | +0.55% |
| 2026-05-12 | $18.50 | $18.15 | $0.345 | 1,737,094.0 | -0.05% |
| 2026-05-11 | $19.15 | $18.34 | $0.8097 | 1,948,806.0 | -4.13% |
| 2026-05-08 | $19.23 | $19.02 | $0.21 | 865,744.0 | -0.10% |
| 2026-05-07 | $19.37 | $19.08 | $0.29 | 900,460.0 | -0.73% |
| 2026-05-06 | $19.50 | $19.20 | $0.30 | 1,285,485.0 | +0.89% |
| 2026-05-05 | $19.25 | $18.97 | $0.28 | 893,924.0 | +1.06% |
| 2026-05-04 | $19.18 | $18.88 | $0.305 | 975,855.0 | -0.79% |
| 2026-05-01 | $19.27 | $18.88 | $0.395 | 1,708,575.0 | +0.42% |
| 2026-04-30 | $19.47 | $18.96 | $0.51 | 2,301,709.0 | -0.47% |
| 2026-04-29 | $19.66 | $18.75 | $0.91 | 4,342,392.0 | -4.65% |
| 2026-04-28 | $20.30 | $19.92 | $0.38 | 1,758,331.0 | -0.55% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackstone Mortgage Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BXMT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackstone Mortgage Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $19.50 | $17.68 | $1.82 | 25,752,163.0 | -3.95% |
| 2026-04 | $20.43 | $18.13 | $2.30 | 33,527,855.0 | -0.84% |
| 2026-03 | $19.70 | $18.19 | $1.50 | 32,656,893.0 | -0.31% |
| 2026-02 | $20.35 | $19.10 | $1.25 | 27,966,149.0 | -0.21% |
| 2026-01 | $19.73 | $18.71 | $1.02 | 28,851,052.0 | +0.63% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.66 | $19.27 | $1.40 | 27,302,631.0 | +1.49% |
| 2025-11 | $19.73 | $18.00 | $1.73 | 22,043,254.0 | +5.36% |
| 2025-10 | $19.15 | $17.66 | $1.48 | 38,524,536.0 | +0.38% |
| 2025-09 | $20.17 | $18.21 | $1.96 | 29,283,156.0 | -5.88% |
| 2025-08 | $19.57 | $18.44 | $1.12 | 19,432,356.0 | +5.84% |
| 2025-07 | $20.23 | $18.23 | $2.00 | 23,135,937.0 | -4.00% |
| 2025-06 | $19.96 | $18.36 | $1.61 | 27,066,865.0 | +1.91% |
| 2025-05 | $19.88 | $18.22 | $1.66 | 24,166,502.0 | -0.84% |
| 2025-04 | $20.23 | $16.51 | $3.72 | 38,347,859.0 | -4.75% |
| 2025-03 | $21.23 | $19.23 | $2.00 | 32,010,817.0 | -3.75% |
| 2025-02 | $21.09 | $17.57 | $3.52 | 35,008,136.0 | +15.44% |
| 2025-01 | $18.58 | $16.72 | $1.86 | 31,565,855.0 | +3.39% |
Blackstone Mortgage Trust Inc-Aktien (BXMT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.47 | $17.52 | $1.95 | 27,113,858.0 | -7.86% |
| 2024-11 | $19.43 | $17.76 | $1.67 | 27,355,589.0 | +5.55% |
| 2024-10 | $19.37 | $17.59 | $1.78 | 34,439,694.0 | -4.21% |
| 2024-09 | $20.40 | $17.99 | $2.41 | 33,150,586.0 | +2.98% |
| 2024-08 | $18.57 | $16.53 | $2.04 | 30,926,850.0 | +3.42% |
| 2024-07 | $19.96 | $16.96 | $3.00 | 54,352,446.0 | +2.47% |
| 2024-06 | $18.25 | $16.70 | $1.55 | 36,179,411.0 | -0.11% |
| 2024-05 | $18.87 | $16.73 | $2.14 | 39,027,253.0 | -1.13% |
| 2024-04 | $19.90 | $17.55 | $2.35 | 47,186,483.0 | -11.40% |
| 2024-03 | $20.73 | $19.46 | $1.27 | 35,208,735.0 | -2.26% |
| 2024-02 | $20.42 | $18.03 | $2.39 | 56,167,478.0 | +3.19% |
| 2024-01 | $22.04 | $19.74 | $2.30 | 40,885,825.0 | -7.19% |
2.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):