Holen Sie sich die Stockscreener-App
23.66
1.38%
0.325
Handel nachbörslich:
23.68
0.025
+0.11%
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $23.89 | $23.41 | $0.475 | 1,632,622.0 | +1.50% |
| 2026-05-22 | $23.87 | $23.27 | $0.60 | 1,474,981.0 | -0.93% |
| 2026-05-21 | $23.88 | $23.50 | $0.3819 | 1,452,662.0 | -0.72% |
| 2026-05-20 | $23.81 | $23.42 | $0.39 | 1,588,741.0 | +0.81% |
| 2026-05-19 | $23.80 | $23.41 | $0.395 | 1,913,907.0 | -0.59% |
| 2026-05-18 | $23.98 | $23.60 | $0.38 | 3,229,925.0 | -1.46% |
| 2026-05-15 | $24.21 | $23.87 | $0.34 | 2,084,314.0 | -0.37% |
| 2026-05-14 | $24.20 | $23.84 | $0.3686 | 1,349,980.0 | +1.60% |
| 2026-05-13 | $23.95 | $23.62 | $0.335 | 1,890,002.0 | -0.17% |
| 2026-05-12 | $23.87 | $23.51 | $0.36 | 2,651,350.0 | +0.64% |
| 2026-05-11 | $24.08 | $23.61 | $0.475 | 2,772,752.0 | -2.32% |
| 2026-05-08 | $24.43 | $23.68 | $0.75 | 2,865,086.0 | -0.74% |
| 2026-05-07 | $24.54 | $23.59 | $0.94 | 5,139,708.0 | -0.77% |
| 2026-05-06 | $25.04 | $24.48 | $0.56 | 2,356,887.0 | -1.56% |
| 2026-05-05 | $25.01 | $24.38 | $0.63 | 1,885,386.0 | +0.89% |
| 2026-05-04 | $24.94 | $24.61 | $0.3258 | 1,768,037.0 | -0.88% |
| 2026-05-01 | $25.29 | $24.89 | $0.40 | 3,683,335.0 | +0.56% |
| 2026-04-30 | $25.02 | $23.88 | $1.14 | 3,761,115.0 | +3.59% |
| 2026-04-29 | $24.07 | $23.67 | $0.405 | 2,012,545.0 | -0.04% |
| 2026-04-28 | $24.02 | $23.58 | $0.44 | 2,261,116.0 | +0.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $25.29 | $23.27 | $2.02 | 41,372,297.0 | -4.52% |
| 2026-04 | $25.03 | $22.47 | $2.56 | 56,436,902.0 | +4.69% |
| 2026-03 | $24.88 | $23.04 | $1.84 | 63,287,378.0 | -0.80% |
| 2026-02 | $25.77 | $23.31 | $2.46 | 55,806,958.0 | -6.94% |
| 2026-01 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| 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% |
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):