Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Blackstone Mortgage Trust Inc | BXMT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
18,39 | 18,29 | 18,46 | 18,36 | 18,42 |
BXMT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,91 | 18,87 | 17,62 | 18,34 | 1.923.739 | 0,45 | 2,51% |
1 Monat | 18,27 | 19,205 | 17,55 | 18,13 | 2.238.834 | 0,09 | 0,49% |
3 Monate | 19,70 | 20,725 | 17,55 | 19,01 | 1.950.044 | -1,34 | -6,80% |
6 Monate | 22,17 | 23,29 | 17,55 | 20,23 | 2.419.342 | -3,81 | -17,19% |
1 Jahr | 17,15 | 23,82 | 17,07 | 20,84 | 2.535.972 | 1,21 | 7,06% |
3 Jahre | 31,26 | 34,04 | 16,605 | 23,97 | 2.002.296 | -12,90 | -41,27% |
5 Jahre | 35,82 | 44,306 | 12,67 | 25,13 | 1.717.777 | -17,46 | -48,74% |
BXMT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 18,36 | -0,06 | -0,33% | 18,39 | 18,46 | 18,29 | 1.056.125 |
17 Mai 2024 | 18,42 | -0,14 | -0,75% | 18,60 | 18,60 | 18,30 | 1.265.255 |
16 Mai 2024 | 18,56 | -0,04 | -0,22% | 18,83 | 18,87 | 18,43 | 1.551.806 |
15 Mai 2024 | 18,60 | 0,38 | 2,09% | 18,47 | 18,68 | 18,45 | 2.584.793 |
14 Mai 2024 | 18,22 | 0,36 | 2,02% | 18,00 | 18,405 | 17,98 | 2.509.346 |
11 Mai 2024 | 17,86 | 0,02 | 0,11% | 17,91 | 17,95 | 17,62 | 1.707.496 |
10 Mai 2024 | 17,84 | -0,06 | -0,34% | 17,89 | 17,93 | 17,73 | 1.894.631 |
09 Mai 2024 | 17,90 | -0,01 | -0,06% | 17,81 | 17,98 | 17,62 | 1.652.967 |
08 Mai 2024 | 17,91 | -0,25 | -1,38% | 18,21 | 18,28 | 17,80 | 2.064.513 |
07 Mai 2024 | 18,16 | 0,17 | 0,94% | 18,20 | 18,34 | 18,12 | 1.649.145 |
04 Mai 2024 | 17,99 | -0,01 | -0,06% | 18,47 | 18,60 | 17,91 | 1.837.346 |
03 Mai 2024 | 18,00 | 0,24 | 1,35% | 18,00 | 18,17 | 17,875 | 2.178.318 |
02 Mai 2024 | 17,76 | 0,12 | 0,68% | 17,66 | 18,20 | 17,61 | 2.358.095 |
01 Mai 2024 | 17,64 | -0,27 | -1,51% | 17,77 | 17,82 | 17,55 | 1.826.344 |
30 Apr 2024 | 17,91 | 0,00 | 0,00% | 18,01 | 18,095 | 17,795 | 2.187.707 |
27 Apr 2024 | 17,91 | 0,26 | 1,47% | 17,75 | 18,35 | 17,62 | 2.161.081 |
26 Apr 2024 | 17,65 | -0,60 | -3,29% | 17,91 | 18,19 | 17,64 | 4.053.204 |
25 Apr 2024 | 18,25 | -0,88 | -4,60% | 18,07 | 18,64 | 17,77 | 5.905.423 |
24 Apr 2024 | 19,13 | 0,27 | 1,43% | 18,78 | 19,205 | 18,76 | 1.992.864 |
23 Apr 2024 | 18,86 | 0,32 | 1,73% | 18,63 | 19,005 | 18,52 | 1.878.786 |
20 Apr 2024 | 18,54 | 0,21 | 1,15% | 18,27 | 18,57 | 18,24 | 1.517.557 |
19 Apr 2024 | 18,33 | 0,10 | 0,55% | 18,33 | 18,545 | 18,22 | 1.678.156 |