Comparing Back to the side-by-side chart ↗
Blackstone Digital Infrastructure Trust Inc. (BXDC) — Kurshistorie
Stand 2026-11-06 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.74 | 16.21 | 15.51 | 16.01 | +1.59% | 1,273,442 |
| 2026-11-05 | 16.14 | 16.14 | 15.35 | 15.76 | -2.35% | 1,875,500 |
| 2026-11-04 | 16.35 | 16.35 | 15.69 | 16.14 | +0.56% | 1,859,400 |
| 2026-11-03 | 15.90 | 16.24 | 15.76 | 16.05 | +1.45% | 1,364,000 |
| 2026-11-02 | 15.75 | 16.11 | 15.41 | 15.82 | +0.44% | 1,775,800 |
| 2026-10-30 | 16.17 | 16.38 | 15.56 | 15.75 | -2.90% | 2,152,000 |
| 2026-10-29 | 16.32 | 16.79 | 15.95 | 16.22 | +0.37% | 2,227,500 |
| 2026-10-28 | 16.10 | 16.22 | 15.89 | 16.16 | -0.19% | 2,086,300 |
| 2026-10-27 | 16.22 | 16.71 | 15.97 | 16.19 | +0.12% | 3,655,800 |
| 2026-10-26 | 16.04 | 16.27 | 15.85 | 16.17 | +1.06% | 2,600,900 |
| 2026-10-23 | 15.88 | 16.30 | 15.76 | 16.00 | +0.76% | 1,672,300 |
| 2026-10-22 | 16.13 | 16.15 | 15.44 | 15.88 | -1.49% | 2,313,000 |
| 2026-10-21 | 16.38 | 16.50 | 16.03 | 16.12 | -0.86% | 1,602,600 |
| 2026-10-20 | 15.92 | 16.56 | 15.78 | 16.26 | +2.26% | 1,935,500 |
| 2026-10-19 | 15.71 | 16.01 | 15.58 | 15.90 | +1.66% | 3,008,300 |
| 2026-10-16 | 16.18 | 16.20 | 15.53 | 15.64 | -3.34% | 2,256,200 |
| 2026-10-15 | 16.33 | 16.56 | 15.99 | 16.18 | -0.61% | 2,130,600 |
| 2026-10-14 | 16.63 | 16.77 | 16.01 | 16.28 | -2.10% | 3,090,300 |
| 2026-10-13 | 17.40 | 17.52 | 16.53 | 16.63 | -3.98% | 1,451,600 |
| 2026-10-12 | 17.06 | 17.39 | 16.80 | 17.32 | +3.96% | 1,845,800 |
| 2026-10-09 | 17.03 | 17.14 | 16.59 | 16.66 | -1.19% | 2,279,900 |
| 2026-10-08 | 17.01 | 17.05 | 16.43 | 16.86 | -0.77% | 3,460,400 |
| 2026-10-07 | 17.43 | 17.53 | 16.90 | 16.99 | -2.52% | 2,353,400 |
| 2026-10-06 | 17.22 | 17.75 | 17.10 | 17.43 | +1.22% | 1,658,200 |
| 2026-10-05 | 17.24 | 17.43 | 16.96 | 17.22 | -0.29% | 2,142,300 |
| 2026-10-02 | 17.51 | 17.82 | 17.23 | 17.27 | -0.06% | 2,229,900 |
| 2026-10-01 | 17.35 | 17.60 | 16.95 | 17.28 | -0.35% | 2,712,100 |
| 2026-09-30 | 17.63 | 17.70 | 17.21 | 17.34 | -1.81% | 2,442,400 |
| 2026-09-29 | 18.08 | 18.30 | 17.52 | 17.66 | -2.59% | 4,426,400 |
| 2026-09-28 | 19.01 | 19.15 | 17.95 | 18.13 | -4.98% | 3,022,600 |
| 2026-09-25 | 19.41 | 19.67 | 18.48 | 19.08 | -2.50% | 2,684,400 |
| 2026-09-24 | 19.42 | 19.65 | 19.24 | 19.57 | +1.29% | 2,212,200 |
| 2026-09-23 | 19.37 | 19.49 | 19.12 | 19.32 | -1.08% | 1,160,700 |
| 2026-09-22 | 19.32 | 19.63 | 19.10 | 19.53 | +1.19% | 2,399,500 |
| 2026-09-21 | 19.45 | 19.80 | 19.26 | 19.30 | -0.16% | 2,197,100 |
| 2026-09-18 | 19.62 | 19.80 | 19.31 | 19.33 | -1.07% | 17,411,400 |
| 2026-09-17 | 19.51 | 19.94 | 19.24 | 19.54 | +0.21% | 2,555,100 |
| 2026-09-16 | 19.41 | 20.31 | 19.31 | 19.50 | +0.62% | 2,479,300 |
| 2026-09-15 | 19.55 | 19.71 | 19.22 | 19.38 | -0.72% | 1,565,300 |
| 2026-09-14 | 19.95 | 20.00 | 19.45 | 19.52 | -1.91% | 1,669,600 |
| 2026-09-11 | 19.81 | 20.19 | 19.78 | 19.90 | +1.12% | 1,150,500 |
| 2026-09-10 | 20.14 | 20.32 | 19.66 | 19.68 | -2.28% | 1,246,300 |
| 2026-09-09 | 20.27 | 20.45 | 20.11 | 20.14 | -0.74% | 1,047,100 |
| 2026-09-08 | 20.30 | 20.66 | 20.23 | 20.29 | -0.20% | 1,060,700 |
| 2026-09-04 | 20.44 | 20.72 | 20.25 | 20.33 | -1.07% | 862,200 |
| 2026-09-03 | 20.41 | 20.59 | 20.24 | 20.55 | +1.58% | 802,800 |
| 2026-09-02 | 20.50 | 20.78 | 20.12 | 20.23 | -0.34% | 828,300 |
| 2026-09-01 | 20.00 | 20.61 | 20.00 | 20.30 | +1.20% | 908,200 |
| 2026-08-31 | 19.95 | 20.32 | 19.84 | 20.06 | +0.55% | 2,643,400 |
| 2026-08-28 | 20.44 | 20.60 | 19.89 | 19.95 | -2.49% | 782,000 |
| 2026-08-27 | 20.82 | 21.12 | 20.40 | 20.46 | -2.71% | 652,300 |
| 2026-08-26 | 20.60 | 21.27 | 20.60 | 21.03 | +1.69% | 747,500 |
| 2026-08-25 | 20.89 | 21.20 | 20.59 | 20.68 | -1.38% | 920,600 |
| 2026-08-24 | 20.39 | 21.00 | 20.29 | 20.97 | +2.09% | 906,900 |
| 2026-08-21 | 20.01 | 20.62 | 19.81 | 20.54 | +3.06% | 1,211,900 |
| 2026-08-20 | 20.08 | 20.29 | 19.80 | 19.93 | -0.40% | 675,800 |
| 2026-08-19 | 20.48 | 20.56 | 19.64 | 20.01 | -3.19% | 1,102,500 |
| 2026-08-18 | 20.37 | 20.91 | 20.37 | 20.67 | +1.67% | 652,900 |
| 2026-08-17 | 20.97 | 21.04 | 20.32 | 20.33 | -3.05% | 337,700 |
| 2026-08-14 | 20.48 | 21.02 | 20.10 | 20.97 | +2.69% | 722,600 |
| 2026-08-13 | 20.45 | 20.70 | 20.31 | 20.42 | +0.39% | 441,000 |
| 2026-08-12 | 20.13 | 20.39 | 20.07 | 20.34 | +1.45% | 501,300 |
| 2026-08-11 | 19.87 | 20.24 | 19.82 | 20.05 | +0.86% | 481,100 |
| 2026-08-10 | 19.94 | 20.13 | 19.70 | 19.88 | -0.60% | 470,400 |
| 2026-08-07 | 19.89 | 20.28 | 19.85 | 20.00 | +1.06% | 522,400 |
| 2026-08-06 | 20.00 | 20.49 | 19.53 | 19.79 | -1.05% | 792,800 |
| 2026-08-05 | 20.45 | 20.79 | 19.87 | 20.00 | -0.99% | 634,000 |
| 2026-08-04 | 20.85 | 20.85 | 20.06 | 20.20 | -2.37% | 879,900 |
| 2026-08-03 | 21.01 | 21.15 | 20.31 | 20.69 | -0.58% | 825,600 |
| 2026-07-31 | 20.83 | 20.97 | 20.47 | 20.81 | +0.92% | 808,900 |
| 2026-07-30 | 20.19 | 20.83 | 20.12 | 20.62 | +2.59% | 702,300 |
| 2026-07-29 | 20.51 | 21.01 | 19.88 | 20.10 | -2.57% | 696,200 |
| 2026-07-28 | 21.17 | 21.49 | 20.42 | 20.63 | -1.95% | 717,000 |
| 2026-07-27 | 21.35 | 21.77 | 20.69 | 21.04 | -1.45% | 702,500 |
| 2026-07-24 | 20.41 | 21.53 | 20.41 | 21.35 | +3.84% | 1,394,200 |
| 2026-07-23 | 20.00 | 20.62 | 19.92 | 20.56 | +2.03% | 1,902,300 |
| 2026-07-22 | 20.24 | 20.42 | 19.87 | 20.15 | +0.65% | 1,554,800 |
| 2026-07-21 | 20.25 | 20.45 | 19.86 | 20.02 | -0.60% | 906,200 |
| 2026-07-20 | 19.74 | 20.22 | 19.50 | 20.14 | +2.55% | 693,800 |
| 2026-07-17 | 19.48 | 19.97 | 19.20 | 19.64 | -0.66% | 623,500 |
| 2026-07-16 | 20.28 | 20.69 | 19.67 | 19.77 | -3.51% | 1,850,000 |
| 2026-07-15 | 20.74 | 21.35 | 20.34 | 20.49 | -1.49% | 449,100 |
| 2026-07-14 | 20.87 | 20.97 | 20.50 | 20.80 | +0.10% | 344,900 |
| 2026-07-13 | 21.36 | 21.45 | 20.68 | 20.78 | -2.81% | 510,800 |
| 2026-07-10 | 21.20 | 21.65 | 21.07 | 21.38 | +1.52% | 321,500 |
| 2026-07-09 | 20.56 | 21.12 | 20.56 | 21.06 | +2.38% | 330,600 |
| 2026-07-08 | 20.67 | 20.94 | 20.36 | 20.57 | -1.44% | 771,800 |
| 2026-07-07 | 21.35 | 21.53 | 20.80 | 20.87 | -1.32% | 279,900 |
| 2026-07-06 | 22.20 | 22.25 | 20.93 | 21.15 | -3.64% | 1,517,900 |
| 2026-07-02 | 22.00 | 22.10 | 21.56 | 21.95 | +0.83% | 598,000 |
| 2026-07-01 | 21.40 | 21.89 | 21.14 | 21.77 | +0.65% | 821,400 |
| 2026-06-30 | 21.51 | 21.78 | 21.23 | 21.63 | -0.37% | 786,300 |
| 2026-06-29 | 21.91 | 22.07 | 21.62 | 21.71 | -0.82% | 972,000 |
| 2026-06-26 | 21.54 | 22.33 | 21.46 | 21.89 | +1.53% | 748,800 |
| 2026-06-25 | 21.57 | 22.00 | 21.09 | 21.56 | +0.09% | 1,328,400 |
| 2026-06-24 | 22.10 | 22.25 | 21.15 | 21.54 | -1.33% | 1,104,900 |
| 2026-06-23 | 21.57 | 21.99 | 21.17 | 21.83 | +0.97% | 669,800 |
| 2026-06-22 | 21.96 | 22.64 | 21.32 | 21.62 | -2.35% | 1,016,200 |
| 2026-06-18 | 20.99 | 22.38 | 20.64 | 22.14 | +6.85% | 7,941,200 |
| 2026-06-17 | 21.47 | 21.74 | 20.71 | 20.72 | -4.52% | 544,300 |
| 2026-06-16 | 21.44 | 21.86 | 21.30 | 21.70 | +1.50% | 572,100 |
| 2026-06-15 | 21.87 | 22.00 | 21.21 | 21.38 | -1.79% | 415,800 |
| 2026-06-12 | 22.27 | 22.65 | 21.57 | 21.77 | -2.46% | 599,400 |
| 2026-06-11 | 21.97 | 22.43 | 21.39 | 22.32 | +1.82% | 833,600 |
| 2026-06-10 | 22.43 | 22.49 | 21.76 | 21.92 | -1.75% | 722,300 |
| 2026-06-09 | 22.00 | 22.39 | 21.72 | 22.31 | +0.50% | 1,119,900 |
| 2026-06-08 | 22.09 | 22.72 | 21.95 | 22.20 | +1.65% | 1,214,900 |
| 2026-06-05 | 21.93 | 22.10 | 21.41 | 21.84 | -1.18% | 547,300 |
| 2026-06-04 | 21.90 | 22.37 | 21.53 | 22.10 | +1.66% | 493,900 |
| 2026-06-03 | 21.97 | 22.10 | 21.30 | 21.74 | -0.73% | 421,500 |
| 2026-06-02 | 21.57 | 22.09 | 21.38 | 21.90 | +1.58% | 595,100 |
| 2026-06-01 | 21.75 | 22.06 | 21.02 | 21.56 | -0.32% | 628,700 |
| 2026-05-29 | 22.35 | 22.50 | 21.21 | 21.63 | -2.96% | 1,248,500 |
| 2026-05-28 | 22.07 | 22.46 | 21.60 | 22.29 | +1.23% | 1,401,200 |
| 2026-05-27 | 21.53 | 22.07 | 21.33 | 22.02 | +1.24% | 544,600 |
| 2026-05-26 | 22.21 | 22.40 | 21.66 | 21.75 | -1.14% | 664,500 |
| 2026-05-22 | 21.55 | 22.40 | 21.50 | 22.00 | +1.20% | 826,600 |
| 2026-05-21 | 22.44 | 22.44 | 21.66 | 21.74 | -2.16% | 797,200 |
| 2026-05-20 | 22.60 | 22.90 | 21.02 | 22.22 | -0.54% | 2,773,500 |
| 2026-05-19 | 21.65 | 22.45 | 21.30 | 22.34 | +4.15% | 3,598,200 |
| 2026-05-18 | 20.30 | 21.69 | 20.15 | 21.45 | +6.72% | 3,368,800 |
| 2026-05-15 | 19.90 | 20.30 | 19.81 | 20.10 | +1.46% | 3,216,100 |
| 2026-05-14 | 20.00 | 20.00 | 19.60 | 19.81 | — | 10,206,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+9.19%). Schwächster Monat: Sep (-14.58%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-11-06
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Blackstone Digital Infrastructure Trust Inc. (BXDC)?
16.01 am 2026-11-06, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BXDC?
22.90 im Hoch und 15.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-11-06.
Welches ist historisch der stärkste und der schwächste Monat von Blackstone Digital Infrastructure Trust Inc.?
Historisch war der stärkste Kalendermonat von BXDC der Mai (Durchschnitt +9.19%), der schwächste der Sep (Durchschnitt -14.58%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 123 Tageskerzen im Closelook-Datenlake.