Holen Sie sich die Stockscreener-App
26.32
0.30%
-0.1039
Blackstone Secured Lending Fund-Aktien (BXSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $26.40 | $26.15 | $0.25 | 405,371.0 | -0.49% |
| 2025-11-03 | $26.48 | $26.00 | $0.485 | 1,233,898.0 | -0.08% |
| 2025-10-31 | $26.54 | $26.14 | $0.395 | 1,481,349.0 | +0.19% |
| 2025-10-30 | $27.00 | $26.17 | $0.83 | 2,069,409.0 | -2.37% |
| 2025-10-29 | $27.37 | $26.94 | $0.4334 | 1,688,226.0 | -0.48% |
| 2025-10-28 | $27.32 | $26.96 | $0.36 | 1,670,128.0 | +0.56% |
| 2025-10-27 | $27.10 | $26.70 | $0.3986 | 1,604,106.0 | +0.78% |
| 2025-10-24 | $27.25 | $26.68 | $0.565 | 2,421,167.0 | +0.83% |
| 2025-10-23 | $26.88 | $26.44 | $0.4395 | 2,152,979.0 | +0.68% |
| 2025-10-22 | $26.69 | $26.20 | $0.49 | 1,819,367.0 | -0.15% |
| 2025-10-21 | $26.60 | $25.96 | $0.64 | 2,084,665.0 | +1.89% |
| 2025-10-20 | $26.08 | $25.65 | $0.43 | 2,036,400.0 | -0.04% |
| 2025-10-17 | $26.08 | $25.70 | $0.385 | 3,007,237.0 | -0.04% |
| 2025-10-16 | $26.55 | $25.82 | $0.73 | 2,301,830.0 | -1.85% |
| 2025-10-15 | $26.77 | $26.35 | $0.42 | 2,443,212.0 | +0.19% |
| 2025-10-14 | $26.48 | $25.70 | $0.7791 | 3,007,906.0 | +1.62% |
| 2025-10-13 | $25.99 | $25.20 | $0.79 | 3,502,771.0 | +3.88% |
| 2025-10-10 | $25.40 | $24.85 | $0.55 | 3,824,735.0 | -1.07% |
| 2025-10-09 | $25.97 | $25.20 | $0.77 | 3,320,166.0 | -2.47% |
| 2025-10-08 | $26.24 | $25.80 | $0.44 | 2,379,980.0 | +0.70% |
| 2025-10-07 | $26.23 | $25.63 | $0.601 | 2,602,719.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.48 | $26.00 | $0.485 | 1,639,269.0 | -0.57% |
| 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% |
0.12%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):