Holen Sie sich die Stockscreener-App
30.82
0.03%
0.01
Handel nachbörslich:
30.54
-0.28
-0.91%
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $30.99 | $30.68 | $0.31 | 1,078,529.0 | +0.03% |
| 2025-07-01 | $31.06 | $30.54 | $0.525 | 1,531,758.0 | +0.20% |
| 2025-06-30 | $30.84 | $30.40 | $0.44 | 1,088,345.0 | -1.88% |
| 2025-06-27 | $31.64 | $31.16 | $0.48 | 1,154,972.0 | -0.54% |
| 2025-06-26 | $31.71 | $31.45 | $0.26 | 892,120.0 | +0.38% |
| 2025-06-25 | $31.54 | $31.18 | $0.355 | 1,733,281.0 | +0.16% |
| 2025-06-24 | $31.38 | $31.01 | $0.37 | 1,195,446.0 | +1.29% |
| 2025-06-23 | $31.26 | $30.47 | $0.79 | 1,140,002.0 | -0.93% |
| 2025-06-20 | $31.59 | $31.13 | $0.46 | 1,259,595.0 | -0.89% |
| 2025-06-18 | $31.67 | $31.16 | $0.51 | 751,333.0 | +0.57% |
| 2025-06-17 | $31.44 | $30.93 | $0.51 | 775,374.0 | +0.45% |
| 2025-06-16 | $31.91 | $31.07 | $0.845 | 989,407.0 | -1.39% |
| 2025-06-13 | $31.73 | $31.44 | $0.2899 | 795,241.0 | -0.66% |
| 2025-06-12 | $31.93 | $31.57 | $0.36 | 753,170.0 | -0.13% |
| 2025-06-11 | $32.20 | $31.69 | $0.51 | 824,498.0 | -0.38% |
| 2025-06-10 | $32.22 | $31.85 | $0.37 | 580,250.0 | +0.19% |
| 2025-06-09 | $32.30 | $31.93 | $0.37 | 524,484.0 | -0.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $31.06 | $30.54 | $0.525 | 3,688,816.0 | +0.23% |
| 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% |
2.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):