1,365€
-1,09%
Echtzeit-Aktienkurs Claros Mortgage Trust
Bid:
Ask:
Aktienkurse zur Claros Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 1,40 | 1,43 | 1,36 | 1,39 | -1,07% | - |
| 28.08.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -1,75% | - |
| 27.08.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -2,05% | - |
| 26.08.2026 | 1,47 | 1,50 | 1,45 | 1,46 | -2,01% | - |
| 25.08.2026 | 1,48 | 1,50 | 1,46 | 1,49 | -0,33% | - |
| 24.08.2026 | 1,54 | 1,58 | 1,49 | 1,50 | -2,61% | - |
| 21.08.2026 | 1,51 | 1,54 | 1,49 | 1,54 | 5,86% | - |
| 20.08.2026 | 1,48 | 1,49 | 1,43 | 1,45 | -2,03% | - |
| 19.08.2026 | 1,47 | 1,52 | 1,45 | 1,48 | 0,34% | - |
| 18.08.2026 | 1,51 | 1,53 | 1,48 | 1,48 | -2,64% | - |
| 17.08.2026 | 1,57 | 1,58 | 1,50 | 1,52 | -5,31% | - |
| 14.08.2026 | 1,65 | 1,71 | 1,59 | 1,60 | -3,61% | - |
| 13.08.2026 | 1,62 | 1,70 | 1,62 | 1,66 | 1,53% | - |
| 12.08.2026 | 1,61 | 1,65 | 1,59 | 1,64 | 1,55% | - |
| 11.08.2026 | 1,54 | 1,61 | 1,54 | 1,61 | 4,89% | - |
| 10.08.2026 | 1,68 | 1,71 | 1,51 | 1,54 | -7,81% | - |
| 07.08.2026 | 1,52 | 1,69 | 1,52 | 1,67 | 12,50% | - |
| 06.08.2026 | 1,48 | 1,48 | 1,44 | 1,48 | 0,68% | - |
| 05.08.2026 | 1,51 | 1,55 | 1,45 | 1,47 | -3,29% | - |
| 04.08.2026 | 1,55 | 1,59 | 1,49 | 1,52 | -1,94% | - |
| 03.08.2026 | 1,55 | 1,63 | 1,52 | 1,55 | 1,31% | - |
| 31.07.2026 | 1,59 | 1,62 | 1,51 | 1,53 | -1,29% | - |
| 30.07.2026 | 1,81 | 1,82 | 1,53 | 1,55 | -15,76% | - |
| 29.07.2026 | 1,86 | 1,88 | 1,82 | 1,84 | -0,54% | - |
| 28.07.2026 | 1,93 | 1,98 | 1,85 | 1,85 | -4,15% | - |
| 27.07.2026 | 1,93 | 1,98 | 1,93 | 1,93 | -0,52% | - |
| 24.07.2026 | 1,94 | 1,98 | 1,92 | 1,94 | 0,00% | - |
| 23.07.2026 | 1,96 | 2,01 | 1,92 | 1,94 | -1,52% | - |
| 22.07.2026 | 1,99 | 2,03 | 1,93 | 1,97 | -0,76% | - |
| 21.07.2026 | 1,97 | 2,01 | 1,97 | 1,99 | 1,28% | - |
| 20.07.2026 | 1,99 | 2,02 | 1,94 | 1,96 | -0,51% | - |
| 17.07.2026 | 2,01 | 2,03 | 1,93 | 1,97 | -3,90% | - |
| 16.07.2026 | 2,07 | 2,07 | 1,97 | 2,05 | -0,97% | - |
| 15.07.2026 | 2,01 | 2,15 | 1,98 | 2,07 | 2,48% | - |
| 14.07.2026 | 1,97 | 2,03 | 1,94 | 2,02 | 3,86% | - |
| 13.07.2026 | 1,95 | 2,00 | 1,93 | 1,95 | -1,52% | - |
| 10.07.2026 | 1,97 | 2,03 | 1,96 | 1,98 | 0,00% | - |
| 09.07.2026 | 1,93 | 1,99 | 1,89 | 1,98 | 1,54% | - |
| 08.07.2026 | 1,96 | 1,99 | 1,92 | 1,95 | -1,52% | - |
| 07.07.2026 | 1,99 | 2,06 | 1,95 | 1,98 | -0,75% | - |
| 06.07.2026 | 2,08 | 2,11 | 1,99 | 1,99 | -4,33% | - |
| 03.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 0,48% | - |
| 02.07.2026 | 2,13 | 2,19 | 2,07 | 2,07 | -2,82% | - |
| 01.07.2026 | 2,05 | 2,23 | 2,04 | 2,13 | 3,90% | - |
| 30.06.2026 | 2,03 | 2,13 | 1,99 | 2,05 | 0,49% | - |
| 29.06.2026 | 2,09 | 2,11 | 1,99 | 2,04 | -0,97% | - |
| 26.06.2026 | 2,06 | 2,11 | 2,03 | 2,06 | 0,98% | - |
| 25.06.2026 | 2,13 | 2,16 | 2,03 | 2,04 | -10,53% | - |
| 24.06.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 2,70% | - |
| 23.06.2026 | 2,19 | 2,28 | 2,17 | 2,22 | 0,91% | - |
| 22.06.2026 | 2,39 | 2,39 | 2,18 | 2,20 | -7,56% | - |
| 19.06.2026 | 2,38 | 2,38 | 2,37 | 2,38 | -0,83% | - |
| 18.06.2026 | 2,27 | 2,42 | 2,23 | 2,40 | 6,67% | - |
| 17.06.2026 | 2,42 | 2,46 | 2,22 | 2,25 | -6,25% | - |
| 16.06.2026 | 2,30 | 2,53 | 2,29 | 2,40 | 1,27% | - |
| 15.06.2026 | 2,21 | 2,37 | 2,19 | 2,37 | 7,73% | - |
| 12.06.2026 | 2,17 | 2,23 | 2,16 | 2,20 | 2,80% | - |
| 11.06.2026 | 2,18 | 2,20 | 2,11 | 2,14 | -1,38% | - |
| 10.06.2026 | 2,10 | 2,20 | 2,08 | 2,17 | 1,88% | - |
| 09.06.2026 | 2,03 | 2,14 | 2,02 | 2,13 | 1,91% | 10.818,00 |
| 08.06.2026 | 2,09 | 2,11 | 2,09 | 2,09 | 0,00% | - |
| 05.06.2026 | 2,18 | 2,19 | 2,09 | 2,09 | -3,24% | - |
| 04.06.2026 | 2,01 | 2,17 | 2,01 | 2,16 | 5,37% | - |
| 03.06.2026 | 2,11 | 2,12 | 2,03 | 2,05 | -3,30% | - |
| 02.06.2026 | 2,03 | 2,20 | 2,02 | 2,12 | 3,41% | - |
| 01.06.2026 | 2,09 | 2,13 | 2,01 | 2,05 | -1,91% | - |
| 29.05.2026 | 2,02 | 2,15 | 2,01 | 2,09 | 3,98% | - |
| 28.05.2026 | 1,99 | 2,03 | 1,97 | 2,01 | 4,69% | - |
| 27.05.2026 | 1,91 | 1,93 | 1,91 | 1,92 | 0,79% | - |
| 26.05.2026 | 1,86 | 1,92 | 1,84 | 1,91 | 1,87% | - |
| 25.05.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 1,08% | - |
| 22.05.2026 | 1,88 | 1,90 | 1,81 | 1,85 | -1,33% | - |
| 21.05.2026 | 1,94 | 1,95 | 1,87 | 1,88 | -3,35% | - |
| 20.05.2026 | 1,82 | 1,99 | 1,82 | 1,94 | 8,99% | - |
| 19.05.2026 | 1,81 | 1,83 | 1,76 | 1,78 | -4,56% | - |
| 18.05.2026 | 1,80 | 1,88 | 1,80 | 1,87 | 1,36% | - |
| 15.05.2026 | 1,82 | 1,86 | 1,76 | 1,84 | 1,10% | - |
| 14.05.2026 | 1,80 | 1,86 | 1,77 | 1,82 | -0,55% | - |
| 13.05.2026 | 1,91 | 1,93 | 1,82 | 1,83 | -3,94% | - |
| 12.05.2026 | 1,98 | 1,98 | 1,88 | 1,91 | -3,30% | - |
| 11.05.2026 | 2,06 | 2,09 | 1,95 | 1,97 | -3,90% | - |
| 08.05.2026 | 2,15 | 2,16 | 2,04 | 2,05 | -4,65% | - |
| 07.05.2026 | 2,24 | 2,27 | 2,11 | 2,15 | -4,02% | - |
| 06.05.2026 | 2,31 | 2,33 | 2,24 | 2,24 | -3,03% | - |
| 05.05.2026 | 2,16 | 2,33 | 2,15 | 2,31 | 7,44% | - |
| 04.05.2026 | 2,32 | 2,32 | 2,15 | 2,15 | -4,44% | - |
| 30.04.2026 | 2,21 | 2,30 | 2,18 | 2,25 | 3,69% | - |
| 29.04.2026 | 2,30 | 2,30 | 2,17 | 2,17 | -4,82% | - |
| 28.04.2026 | 2,26 | 2,31 | 2,24 | 2,28 | 2,70% | - |
| 27.04.2026 | 2,22 | 2,27 | 2,19 | 2,22 | 0,91% | - |
| 24.04.2026 | 2,18 | 2,23 | 2,11 | 2,20 | 1,38% | - |
| 23.04.2026 | 2,24 | 2,26 | 2,17 | 2,17 | -2,69% | - |
| 22.04.2026 | 2,23 | 2,27 | 2,23 | 2,23 | 0,00% | - |
| 21.04.2026 | 2,30 | 2,31 | 2,23 | 2,23 | -1,76% | - |
| 20.04.2026 | 2,27 | 2,31 | 2,23 | 2,27 | -0,44% | - |
| 17.04.2026 | 2,20 | 2,35 | 2,17 | 2,28 | 0,88% | - |
| 16.04.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 1,35% | - |
| 15.04.2026 | 2,21 | 2,24 | 2,18 | 2,23 | 0,90% | - |
| 14.04.2026 | 2,24 | 2,27 | 2,17 | 2,21 | -0,90% | - |
| 13.04.2026 | 2,16 | 2,27 | 2,13 | 2,23 | 4,21% | - |