15,340$
0,85%
Echtzeit-Aktienkurs ACRES Commercial Realty Corp.
Bid:
Ask:
Aktienkurse zur ACRES Commercial Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,21 | 15,34 | 15,21 | 15,34 | 0,85% | 11.341,00 |
| 16.10.2024 | 15,49 | 15,49 | 15,21 | 15,21 | -1,81% | 14.648,00 |
| 15.10.2024 | 15,55 | 15,71 | 15,49 | 15,49 | -0,13% | 17.317,00 |
| 14.10.2024 | 15,72 | 15,73 | 15,48 | 15,51 | -1,71% | 10.798,00 |
| 11.10.2024 | 15,77 | 15,95 | 15,77 | 15,78 | -0,50% | 10.494,00 |
| 10.10.2024 | 15,70 | 15,90 | 15,62 | 15,86 | 0,32% | 11.213,00 |
| 09.10.2024 | 15,43 | 15,96 | 15,43 | 15,81 | 3,27% | 18.039,00 |
| 08.10.2024 | 15,25 | 15,37 | 15,16 | 15,31 | 0,72% | 16.496,00 |
| 07.10.2024 | 15,65 | 15,71 | 15,18 | 15,20 | -3,00% | 29.650,00 |
| 04.10.2024 | 15,89 | 15,90 | 15,66 | 15,67 | -0,70% | 21.868,00 |
| 03.10.2024 | 15,65 | 15,90 | 15,60 | 15,78 | 0,83% | 13.571,00 |
| 02.10.2024 | 15,82 | 15,82 | 15,65 | 15,65 | -0,70% | 21.619,00 |
| 01.10.2024 | 15,75 | 15,80 | 15,68 | 15,76 | 0,64% | 5.985,00 |
| 30.09.2024 | 15,46 | 15,87 | 15,46 | 15,66 | 0,84% | 12.263,00 |
| 27.09.2024 | 15,53 | 15,76 | 15,47 | 15,53 | -0,51% | 14.724,00 |
| 26.09.2024 | 15,75 | 15,89 | 15,55 | 15,61 | -0,83% | 20.581,00 |
| 25.09.2024 | 15,90 | 15,96 | 15,67 | 15,74 | -0,51% | 19.829,00 |
| 24.09.2024 | 15,95 | 15,99 | 15,72 | 15,82 | -0,82% | 26.002,00 |
| 23.09.2024 | 15,72 | 15,95 | 15,65 | 15,95 | 1,01% | 20.379,00 |
| 20.09.2024 | 15,33 | 15,79 | 15,28 | 15,79 | 2,20% | 58.008,00 |
| 19.09.2024 | 15,46 | 15,48 | 15,34 | 15,45 | 0,78% | 8.341,00 |
| 18.09.2024 | 15,42 | 15,45 | 15,33 | 15,33 | -0,26% | 15.327,00 |
| 17.09.2024 | 15,32 | 15,42 | 15,30 | 15,37 | 0,13% | 21.179,00 |
| 16.09.2024 | 15,40 | 15,41 | 15,28 | 15,35 | -0,20% | 13.336,00 |
| 13.09.2024 | 15,39 | 15,48 | 15,31 | 15,38 | -0,45% | 13.710,00 |
| 12.09.2024 | 15,38 | 15,50 | 15,20 | 15,45 | -0,13% | 21.013,00 |
| 11.09.2024 | 15,20 | 15,47 | 15,17 | 15,47 | 1,38% | 15.192,00 |
| 10.09.2024 | 15,47 | 15,58 | 15,20 | 15,26 | -0,78% | 11.931,00 |
| 09.09.2024 | 15,55 | 15,66 | 15,25 | 15,38 | -1,09% | 20.183,00 |
| 06.09.2024 | 15,67 | 15,67 | 15,49 | 15,55 | -0,77% | 3.934,00 |
| 05.09.2024 | 15,41 | 15,71 | 15,41 | 15,67 | 1,29% | 7.602,00 |
| 04.09.2024 | 15,49 | 15,49 | 15,35 | 15,47 | 0,06% | 6.445,00 |
| 03.09.2024 | 15,45 | 15,50 | 15,36 | 15,46 | 0,06% | 15.672,00 |
| 30.08.2024 | 15,80 | 15,80 | 15,44 | 15,45 | -1,90% | 27.848,00 |
| 29.08.2024 | 15,80 | 15,80 | 15,65 | 15,75 | -0,19% | 16.215,00 |
| 28.08.2024 | 15,75 | 15,80 | 15,70 | 15,78 | 0,25% | 10.595,00 |
| 27.08.2024 | 15,80 | 15,80 | 15,74 | 15,74 | -0,25% | 4.777,00 |
| 26.08.2024 | 15,80 | 15,80 | 15,70 | 15,78 | 0,64% | 6.850,00 |
| 23.08.2024 | 15,65 | 15,75 | 15,60 | 15,68 | -0,32% | 10.524,00 |
| 22.08.2024 | 15,88 | 15,95 | 15,73 | 15,73 | -0,94% | 7.056,00 |
| 21.08.2024 | 15,81 | 15,93 | 15,81 | 15,88 | 0,44% | 11.201,00 |
| 20.08.2024 | 15,71 | 15,85 | 15,67 | 15,81 | 1,15% | 13.273,00 |
| 19.08.2024 | 15,45 | 15,65 | 15,30 | 15,63 | 1,96% | 8.725,00 |
| 16.08.2024 | 15,22 | 15,39 | 15,14 | 15,33 | 0,72% | 11.868,00 |
| 15.08.2024 | 15,78 | 15,78 | 15,22 | 15,22 | -3,55% | 45.722,00 |
| 14.08.2024 | 15,95 | 15,96 | 15,73 | 15,78 | -0,32% | 15.785,00 |
| 13.08.2024 | 15,72 | 16,13 | 15,60 | 15,83 | 0,70% | 27.628,00 |
| 12.08.2024 | 15,63 | 15,77 | 15,46 | 15,72 | 1,16% | 24.873,00 |
| 09.08.2024 | 15,51 | 15,69 | 15,35 | 15,54 | 1,24% | 60.331,00 |
| 08.08.2024 | 15,64 | 15,64 | 15,35 | 15,35 | -1,85% | 11.673,00 |
| 07.08.2024 | 15,26 | 15,82 | 15,25 | 15,64 | 3,17% | 25.788,00 |
| 06.08.2024 | 15,34 | 15,34 | 15,14 | 15,16 | 0,00% | 19.123,00 |
| 05.08.2024 | 15,10 | 15,22 | 14,63 | 15,16 | 0,40% | 44.437,00 |
| 02.08.2024 | 15,00 | 15,20 | 14,85 | 15,10 | 1,82% | 30.024,00 |
| 01.08.2024 | 14,40 | 15,00 | 14,40 | 14,83 | 3,56% | 51.379,00 |
| 31.07.2024 | 14,47 | 14,70 | 14,30 | 14,32 | -0,90% | 22.802,00 |
| 30.07.2024 | 14,15 | 14,57 | 14,14 | 14,45 | 1,69% | 27.340,00 |
| 29.07.2024 | 13,91 | 14,33 | 13,91 | 14,21 | 1,50% | 17.932,00 |
| 26.07.2024 | 13,89 | 14,05 | 13,89 | 14,00 | 0,14% | 16.159,00 |
| 25.07.2024 | 13,87 | 14,00 | 13,85 | 13,98 | 0,22% | 21.020,00 |
| 24.07.2024 | 13,81 | 14,00 | 13,81 | 13,95 | 0,36% | 13.678,00 |
| 23.07.2024 | 13,90 | 14,00 | 13,81 | 13,90 | -0,36% | 24.607,00 |
| 22.07.2024 | 13,98 | 14,00 | 13,85 | 13,95 | -0,21% | 29.913,00 |
| 19.07.2024 | 13,80 | 14,08 | 13,80 | 13,98 | 1,30% | 3.190,00 |
| 18.07.2024 | 13,86 | 13,94 | 13,80 | 13,80 | -0,86% | 6.363,00 |
| 17.07.2024 | 14,01 | 14,07 | 13,72 | 13,92 | -0,71% | 13.605,00 |
| 16.07.2024 | 13,71 | 14,10 | 13,71 | 14,02 | 1,96% | 5.696,00 |
| 15.07.2024 | 13,90 | 14,13 | 13,75 | 13,75 | -1,43% | 15.338,00 |
| 12.07.2024 | 13,82 | 13,99 | 13,62 | 13,95 | 2,05% | 5.900,00 |
| 11.07.2024 | 13,47 | 13,77 | 13,47 | 13,67 | 1,79% | 9.385,00 |
| 10.07.2024 | 13,26 | 13,50 | 13,26 | 13,43 | 2,13% | 8.865,00 |
| 09.07.2024 | 13,12 | 13,31 | 13,12 | 13,15 | -0,53% | 7.940,00 |
| 08.07.2024 | 13,10 | 13,37 | 13,10 | 13,22 | 0,69% | 4.741,00 |
| 05.07.2024 | 13,15 | 13,22 | 13,07 | 13,13 | -0,15% | 5.304,00 |
| 03.07.2024 | 13,32 | 13,33 | 13,15 | 13,15 | -0,08% | 7.383,00 |
| 02.07.2024 | 13,03 | 13,23 | 13,03 | 13,16 | 0,46% | 5.673,00 |
| 01.07.2024 | 12,81 | 13,19 | 12,81 | 13,10 | 2,66% | 8.538,00 |
| 28.06.2024 | 13,02 | 13,03 | 12,76 | 12,76 | -0,08% | 10.463,00 |
| 27.06.2024 | 12,86 | 13,09 | 12,77 | 12,77 | 0,24% | 12.356,00 |
| 26.06.2024 | 12,90 | 12,96 | 12,74 | 12,74 | -1,24% | 7.031,00 |
| 25.06.2024 | 12,77 | 12,94 | 12,74 | 12,90 | 1,02% | 10.298,00 |
| 24.06.2024 | 12,75 | 12,93 | 12,71 | 12,77 | -0,62% | 20.616,00 |
| 21.06.2024 | 12,83 | 12,91 | 12,70 | 12,85 | -0,77% | 13.473,00 |
| 20.06.2024 | 12,81 | 12,98 | 12,70 | 12,95 | 0,86% | 24.950,00 |
| 18.06.2024 | 12,69 | 12,85 | 12,69 | 12,84 | 1,18% | 12.184,00 |
| 17.06.2024 | 12,60 | 12,98 | 12,60 | 12,69 | -1,40% | 12.607,00 |
| 14.06.2024 | 12,66 | 12,90 | 12,66 | 12,87 | 0,47% | 3.061,00 |
| 13.06.2024 | 12,93 | 13,00 | 12,70 | 12,81 | -1,08% | 9.124,00 |
| 12.06.2024 | 12,87 | 13,00 | 12,61 | 12,95 | 1,65% | 8.357,00 |
| 11.06.2024 | 12,60 | 12,74 | 12,50 | 12,74 | 1,03% | 8.722,00 |
| 10.06.2024 | 12,51 | 12,79 | 12,50 | 12,61 | 0,00% | 12.363,00 |
| 07.06.2024 | 12,65 | 12,77 | 12,45 | 12,61 | 0,08% | 6.514,00 |
| 06.06.2024 | 12,79 | 12,79 | 12,51 | 12,60 | -2,33% | 5.956,00 |
| 05.06.2024 | 12,72 | 13,01 | 12,67 | 12,90 | 1,90% | 9.976,00 |
| 04.06.2024 | 12,71 | 12,90 | 12,33 | 12,66 | 0,48% | 9.242,00 |
| 03.06.2024 | 12,60 | 13,17 | 12,56 | 12,60 | 1,53% | 19.840,00 |
| 31.05.2024 | 12,55 | 12,75 | 12,41 | 12,41 | -0,48% | 16.159,00 |
| 30.05.2024 | 12,85 | 12,93 | 12,47 | 12,47 | -1,81% | 10.882,00 |
| 29.05.2024 | 12,45 | 12,99 | 12,45 | 12,70 | 1,03% | 21.472,00 |
| 28.05.2024 | 12,93 | 13,06 | 12,57 | 12,57 | -1,87% | 20.119,00 |