Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Blackstone Inc | BX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
122,91 | 122,01 | 123,39 | 122,49 | 123,36 |
BX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 120,15 | 125,62 | 117,76 | 122,10 | 3.293.756 | 2,34 | 1,95% |
1 Monat | 131,52 | 132,09 | 117,76 | 124,36 | 3.326.908 | -9,03 | -6,87% |
3 Monate | 122,27 | 133,56 | 117,76 | 125,68 | 3.674.179 | 0,22 | 0,18% |
6 Monate | 91,95 | 133,56 | 88,59 | 120,41 | 3.645.897 | 30,54 | 33,21% |
1 Jahr | 86,35 | 133,56 | 79,92 | 109,36 | 4.373.390 | 36,14 | 41,85% |
3 Jahre | 87,39 | 149,78 | 71,72 | 105,55 | 4.473.250 | 35,10 | 40,16% |
5 Jahre | 39,83 | 149,78 | 33,00 | 83,79 | 4.533.458 | 82,66 | 207,53% |
BX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 122,49 | -0,87 | -0,71% | 122,91 | 123,39 | 122,01 | 2.962.452 |
26 Apr 2024 | 123,36 | -0,42 | -0,34% | 121,185 | 123,71 | 119,37 | 3.563.031 |
25 Apr 2024 | 123,78 | -0,53 | -0,43% | 124,01 | 124,81 | 122,56 | 2.021.476 |
24 Apr 2024 | 124,31 | 2,22 | 1,82% | 122,60 | 125,62 | 122,3201 | 3.379.179 |
23 Apr 2024 | 122,09 | 3,69 | 3,12% | 119,55 | 123,00 | 117,76 | 3.289.457 |
20 Apr 2024 | 118,40 | -1,92 | -1,60% | 120,15 | 121,79 | 118,06 | 4.161.210 |
19 Apr 2024 | 120,32 | -2,87 | -2,33% | 121,27 | 123,45 | 119,06 | 5.701.280 |
18 Apr 2024 | 123,19 | 1,31 | 1,07% | 123,28 | 124,61 | 121,94 | 5.148.211 |
17 Apr 2024 | 121,88 | 0,71 | 0,59% | 120,565 | 122,86 | 119,69 | 3.398.235 |
16 Apr 2024 | 121,17 | -2,30 | -1,86% | 124,82 | 125,50 | 119,94 | 3.350.759 |
13 Apr 2024 | 123,47 | -3,40 | -2,68% | 125,70 | 125,99 | 122,67 | 4.022.343 |
12 Apr 2024 | 126,87 | 0,79 | 0,63% | 126,50 | 128,19 | 124,63 | 3.429.021 |
11 Apr 2024 | 126,08 | -5,92 | -4,48% | 127,26 | 128,57 | 125,71 | 3.175.842 |
10 Apr 2024 | 132,00 | 2,68 | 2,07% | 130,00 | 132,09 | 128,50 | 3.258.453 |
09 Apr 2024 | 129,32 | 1,74 | 1,36% | 127,49 | 129,93 | 126,83 | 2.422.403 |
06 Apr 2024 | 127,58 | 1,57 | 1,25% | 126,00 | 128,40 | 125,36 | 1.880.473 |
05 Apr 2024 | 126,01 | -0,56 | -0,44% | 128,00 | 129,15 | 125,655 | 2.443.806 |
04 Apr 2024 | 126,57 | 0,26 | 0,21% | 125,63 | 127,33 | 125,355 | 2.101.674 |
03 Apr 2024 | 126,31 | -4,72 | -3,60% | 126,705 | 127,08 | 124,67 | 3.268.642 |
02 Apr 2024 | 131,03 | -0,34 | -0,26% | 131,52 | 132,00 | 130,85 | 2.478.129 |
28 Mär 2024 | 131,37 | 0,48 | 0,37% | 131,01 | 131,75 | 130,42 | 3.131.688 |