Holen Sie sich die Stockscreener-App
28.17
0.32%
0.09
Handel nachbörslich:
28.04
-0.13
-0.46%
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $28.41 | $28.09 | $0.325 | 988,596.0 | +0.32% |
| 2025-12-11 | $28.53 | $28.03 | $0.50 | 1,173,578.0 | -0.92% |
| 2025-12-10 | $28.57 | $28.32 | $0.2473 | 1,461,870.0 | -0.18% |
| 2025-12-09 | $28.45 | $28.15 | $0.30 | 1,301,370.0 | +0.42% |
| 2025-12-08 | $28.48 | $28.23 | $0.245 | 1,037,238.0 | -0.14% |
| 2025-12-05 | $28.58 | $28.11 | $0.47 | 1,469,720.0 | +0.18% |
| 2025-12-04 | $28.30 | $28.03 | $0.27 | 1,487,317.0 | +0.61% |
| 2025-12-03 | $28.09 | $27.55 | $0.545 | 1,372,480.0 | +2.37% |
| 2025-12-02 | $27.85 | $27.19 | $0.6599 | 1,772,146.0 | -0.62% |
| 2025-12-01 | $27.82 | $27.48 | $0.3315 | 1,312,338.0 | +0.07% |
| 2025-11-28 | $27.82 | $27.52 | $0.2989 | 710,470.0 | +0.36% |
| 2025-11-26 | $27.68 | $27.29 | $0.3944 | 1,449,694.0 | +0.92% |
| 2025-11-25 | $27.34 | $26.84 | $0.505 | 1,514,895.0 | +1.38% |
| 2025-11-24 | $26.88 | $26.41 | $0.47 | 1,309,956.0 | +1.21% |
| 2025-11-21 | $26.72 | $25.99 | $0.7299 | 1,437,894.0 | +1.53% |
| 2025-11-20 | $26.72 | $25.81 | $0.91 | 2,556,035.0 | -0.61% |
| 2025-11-19 | $26.68 | $26.14 | $0.54 | 1,292,062.0 | +0.08% |
| 2025-11-18 | $26.40 | $25.81 | $0.5935 | 1,444,555.0 | +0.31% |
| 2025-11-17 | $26.69 | $26.21 | $0.4755 | 1,817,210.0 | -1.69% |
| 2025-11-14 | $26.74 | $26.36 | $0.3799 | 1,321,130.0 | +0.15% |
| 2025-11-13 | $26.86 | $26.42 | $0.44 | 1,747,605.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.58 | $27.19 | $1.39 | 14,365,249.0 | +2.10% |
| 2025-11 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| 2025-10 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| 2025-09 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| 2025-08 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| 2025-07 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| 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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):