BX

Blackstone Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Blackstone Group Inc BX NYSE Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
-1,06 -2,0% 52,00 51,985 52,99 52,76 53,06 19:01:38
more quote information »

BX Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche54,9555,5051,9553,982.375.119-2,95-5,37%
1 Monat55,0059,6951,9555,002.743.515-3,00-5,45%
3 Monate53,5060,6247,80155,463.283.384-1,50-2,8%
6 Monate61,3364,9733,0050,245.507.567-9,33-15,21%
1 Jahr45,510164,9733,0051,135.457.3966,4914,26%
3 Jahre33,3364,9726,8841,894.612.93018,6756,02%
5 Jahre38,8064,9722,3136,954.515.13513,2034,02%

BX 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
03 Aug 2020 53,06 -0,01 -0,02% 53,34 53,83 52,42 2.337.004
31 Jul 2020 53,07 -1,61 -2,94% 54,41 54,48 52,62 3.184.484
30 Jul 2020 54,68 -0,82 -1,48% 54,33 55,15 53,88 2.220.171
29 Jul 2020 55,50 1,35 2,49% 54,44 55,50 54,15 2.108.398
28 Jul 2020 54,15 -1,10 -1,99% 54,95 55,15 54,095 2.025.539
27 Jul 2020 55,25 -0,45 -0,81% 55,43 56,00 54,82 2.392.975
24 Jul 2020 55,70 -0,97 -1,71% 56,34 56,44 55,02 4.061.379
23 Jul 2020 56,67 -1,33 -2,29% 58,15 59,69 56,02 4.274.205
22 Jul 2020 58,00 0,36 0,62% 57,21 58,00 56,7808 2.592.451
21 Jul 2020 57,64 1,50 2,67% 56,28 57,95 56,14 3.097.811
20 Jul 2020 56,14 0,14 0,25% 55,84 56,36 55,60 2.449.074
17 Jul 2020 56,00 0,70 1,27% 55,74 56,46 55,075 1.762.914
16 Jul 2020 55,30 -0,80 -1,43% 55,54 56,01 55,0533 2.123.674
15 Jul 2020 56,10 1,57 2,88% 55,69 56,215 54,8693 2.422.315
14 Jul 2020 54,53 1,25 2,35% 53,35 54,80 53,08 2.911.194
13 Jul 2020 53,28 -0,39 -0,73% 54,03 54,55 53,2376 3.273.920
10 Jul 2020 53,67 0,30 0,56% 53,59 53,84 52,75 1.997.644
09 Jul 2020 53,37 -0,82 -1,51% 54,22 54,89 52,31 3.416.301
08 Jul 2020 54,19 0,59 1,1% 53,86 54,66 53,50 2.699.090
07 Jul 2020 53,60 -1,76 -3,18% 55,00 55,1256 53,455 3.519.762
06 Jul 2020 55,36 0,12 0,22% 56,23 56,56 55,00 3.269.057
Kürzlich von Ihnen besucht
NYSE
BX
Blackstone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200804 17:16:47