8,790$
-2,01%
Echtzeit-Aktienkurs Apollo Commercial Real Estate Finance Inc.
Bid:
Ask:
Aktienkurse zur Apollo Commercial Real Estate Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,95 | 9,03 | 8,76 | 8,79 | -2,01% | 681.814,00 |
| 28.01.2025 | 9,06 | 9,16 | 8,96 | 8,97 | -1,10% | 725.450,00 |
| 27.01.2025 | 8,95 | 9,08 | 8,94 | 9,07 | 1,57% | 1.261.167,00 |
| 24.01.2025 | 8,89 | 8,99 | 8,85 | 8,93 | 0,56% | 495.465,00 |
| 23.01.2025 | 8,90 | 8,93 | 8,85 | 8,88 | -0,22% | 638.668,00 |
| 22.01.2025 | 8,99 | 9,01 | 8,88 | 8,90 | -1,55% | 693.318,00 |
| 21.01.2025 | 9,01 | 9,05 | 8,94 | 9,04 | 0,22% | 986.356,00 |
| 17.01.2025 | 9,01 | 9,13 | 8,94 | 9,02 | 0,56% | 577.669,00 |
| 16.01.2025 | 8,91 | 9,04 | 8,87 | 8,97 | 0,90% | 632.701,00 |
| 15.01.2025 | 9,00 | 9,09 | 8,81 | 8,89 | 0,68% | 921.054,00 |
| 14.01.2025 | 8,64 | 8,85 | 8,61 | 8,83 | 2,56% | 906.020,00 |
| 13.01.2025 | 8,50 | 8,64 | 8,44 | 8,61 | 0,47% | 725.496,00 |
| 10.01.2025 | 8,65 | 8,65 | 8,48 | 8,57 | -2,39% | 950.292,00 |
| 08.01.2025 | 8,80 | 8,82 | 8,66 | 8,78 | -0,79% | 815.739,00 |
| 07.01.2025 | 8,91 | 8,96 | 8,79 | 8,85 | -0,23% | 995.449,00 |
| 06.01.2025 | 8,99 | 9,01 | 8,87 | 8,87 | -1,11% | 753.628,00 |
| 03.01.2025 | 8,83 | 8,99 | 8,83 | 8,97 | 1,93% | 669.317,00 |
| 02.01.2025 | 8,73 | 8,87 | 8,71 | 8,80 | 1,62% | 981.435,00 |
| 31.12.2024 | 8,58 | 8,73 | 8,58 | 8,66 | -1,14% | 1.085.179,00 |
| 30.12.2024 | 8,88 | 8,89 | 8,63 | 8,76 | -1,57% | 1.307.870,00 |
| 27.12.2024 | 9,02 | 9,10 | 8,87 | 8,90 | -1,77% | 898.080,00 |
| 26.12.2024 | 9,05 | 9,07 | 8,95 | 9,06 | -0,33% | 776.538,00 |
| 24.12.2024 | 9,00 | 9,09 | 8,95 | 9,09 | 1,22% | 460.694,00 |
| 23.12.2024 | 9,01 | 9,03 | 8,90 | 8,98 | -0,66% | 1.242.595,00 |
| 20.12.2024 | 8,72 | 9,04 | 8,70 | 9,04 | 2,96% | 5.554.542,00 |
| 19.12.2024 | 8,79 | 8,97 | 8,77 | 8,78 | 0,92% | 1.901.646,00 |
| 18.12.2024 | 9,08 | 9,15 | 8,68 | 8,70 | -3,97% | 1.617.536,00 |
| 17.12.2024 | 9,08 | 9,18 | 9,00 | 9,06 | -0,66% | 2.208.713,00 |
| 16.12.2024 | 9,12 | 9,27 | 9,06 | 9,12 | -0,44% | 1.362.246,00 |
| 13.12.2024 | 9,31 | 9,31 | 9,06 | 9,16 | -0,97% | 974.495,00 |
| 12.12.2024 | 9,22 | 9,34 | 9,15 | 9,25 | 0,00% | 1.254.047,00 |
| 11.12.2024 | 9,32 | 9,39 | 9,23 | 9,25 | -0,32% | 725.168,00 |
| 10.12.2024 | 9,24 | 9,31 | 9,11 | 9,28 | 0,43% | 800.193,00 |
| 09.12.2024 | 9,15 | 9,38 | 9,13 | 9,24 | 1,76% | 1.252.388,00 |
| 06.12.2024 | 9,11 | 9,16 | 9,05 | 9,08 | 0,33% | 685.704,00 |
| 05.12.2024 | 9,10 | 9,18 | 9,04 | 9,05 | -0,66% | 924.429,00 |
| 04.12.2024 | 9,10 | 9,16 | 9,00 | 9,11 | -0,22% | 2.196.649,00 |
| 03.12.2024 | 9,30 | 9,32 | 9,10 | 9,13 | -1,83% | 803.041,00 |
| 02.12.2024 | 9,26 | 9,34 | 9,19 | 9,30 | 0,54% | 918.718,00 |
| 29.11.2024 | 9,32 | 9,38 | 9,24 | 9,25 | -0,54% | 511.569,00 |
| 27.11.2024 | 9,30 | 9,38 | 9,25 | 9,30 | 0,32% | 827.302,00 |
| 26.11.2024 | 9,21 | 9,28 | 9,07 | 9,27 | 0,32% | 685.544,00 |
| 25.11.2024 | 9,24 | 9,39 | 9,23 | 9,24 | 0,54% | 1.050.320,00 |
| 22.11.2024 | 9,20 | 9,30 | 9,18 | 9,19 | 0,77% | 682.048,00 |
| 20.11.2024 | 9,15 | 9,19 | 9,00 | 9,12 | -0,44% | 618.433,00 |
| 19.11.2024 | 9,09 | 9,19 | 9,01 | 9,16 | 0,66% | 582.161,00 |
| 18.11.2024 | 9,03 | 9,15 | 8,97 | 9,10 | 0,33% | 824.285,00 |
| 15.11.2024 | 9,10 | 9,20 | 9,01 | 9,07 | -0,44% | 1.236.106,00 |
| 14.11.2024 | 9,15 | 9,26 | 9,09 | 9,11 | -0,22% | 652.775,00 |
| 13.11.2024 | 9,14 | 9,23 | 9,11 | 9,13 | 0,55% | 802.034,00 |
| 12.11.2024 | 9,18 | 9,30 | 9,07 | 9,08 | -1,94% | 887.452,00 |
| 11.11.2024 | 9,30 | 9,39 | 9,18 | 9,26 | 0,11% | 860.619,00 |
| 08.11.2024 | 9,22 | 9,35 | 9,20 | 9,25 | 0,65% | 877.703,00 |
| 07.11.2024 | 9,09 | 9,26 | 9,07 | 9,19 | 0,88% | 1.234.701,00 |
| 06.11.2024 | 9,16 | 9,31 | 8,81 | 9,11 | 2,47% | 1.888.289,00 |
| 05.11.2024 | 8,97 | 8,99 | 8,80 | 8,89 | -1,00% | 1.612.444,00 |
| 04.11.2024 | 8,80 | 9,04 | 8,79 | 8,98 | 2,28% | 2.191.963,00 |
| 01.11.2024 | 8,98 | 9,03 | 8,77 | 8,78 | -1,24% | 2.425.054,00 |
| 31.10.2024 | 8,82 | 9,02 | 8,71 | 8,89 | -0,34% | 2.340.444,00 |
| 30.10.2024 | 8,87 | 9,03 | 8,85 | 8,92 | 0,90% | 1.362.461,00 |
| 29.10.2024 | 8,78 | 8,87 | 8,72 | 8,84 | -0,11% | 1.859.868,00 |
| 28.10.2024 | 8,86 | 8,92 | 8,81 | 8,85 | 0,34% | 1.424.750,00 |
| 25.10.2024 | 8,90 | 8,94 | 8,80 | 8,82 | -0,45% | 1.242.009,00 |
| 24.10.2024 | 8,80 | 8,87 | 8,71 | 8,86 | 1,37% | 834.495,00 |
| 23.10.2024 | 8,65 | 8,76 | 8,58 | 8,74 | 0,69% | 1.355.087,00 |
| 22.10.2024 | 8,70 | 8,77 | 8,67 | 8,68 | -0,23% | 913.069,00 |
| 21.10.2024 | 8,90 | 8,91 | 8,66 | 8,70 | -2,25% | 1.813.903,00 |
| 18.10.2024 | 8,93 | 8,93 | 8,85 | 8,90 | 0,00% | 674.861,00 |
| 17.10.2024 | 8,96 | 9,02 | 8,87 | 8,90 | -1,00% | 1.140.055,00 |
| 16.10.2024 | 8,95 | 9,05 | 8,93 | 8,99 | 1,47% | 1.135.133,00 |
| 15.10.2024 | 8,81 | 8,99 | 8,80 | 8,86 | 0,45% | 1.502.199,00 |
| 14.10.2024 | 8,65 | 8,88 | 8,58 | 8,82 | 2,44% | 996.724,00 |
| 11.10.2024 | 8,64 | 8,71 | 8,56 | 8,61 | -0,35% | 794.233,00 |
| 10.10.2024 | 8,61 | 8,65 | 8,52 | 8,64 | -0,12% | 1.101.414,00 |
| 09.10.2024 | 8,69 | 8,75 | 8,64 | 8,65 | -1,03% | 910.469,00 |
| 08.10.2024 | 8,77 | 8,79 | 8,67 | 8,74 | -0,23% | 828.198,00 |
| 07.10.2024 | 8,85 | 8,88 | 8,69 | 8,76 | -1,46% | 1.235.402,00 |
| 04.10.2024 | 9,02 | 9,07 | 8,85 | 8,89 | -0,34% | 916.398,00 |
| 03.10.2024 | 8,86 | 8,95 | 8,76 | 8,92 | 0,56% | 1.111.699,00 |
| 02.10.2024 | 8,85 | 8,95 | 8,82 | 8,87 | 0,00% | 1.009.184,00 |
| 01.10.2024 | 9,15 | 9,18 | 8,83 | 8,87 | -3,48% | 1.545.579,00 |
| 30.09.2024 | 9,17 | 9,21 | 9,11 | 9,19 | -2,55% | 960.289,00 |
| 27.09.2024 | 9,54 | 9,54 | 9,37 | 9,43 | 0,21% | 1.400.942,00 |
| 26.09.2024 | 9,50 | 9,52 | 9,40 | 9,41 | 0,11% | 889.151,00 |
| 25.09.2024 | 9,69 | 9,70 | 9,40 | 9,40 | -2,89% | 1.074.539,00 |
| 24.09.2024 | 9,63 | 9,71 | 9,60 | 9,68 | 0,52% | 719.633,00 |
| 23.09.2024 | 9,66 | 9,77 | 9,63 | 9,63 | -0,21% | 789.605,00 |
| 20.09.2024 | 9,73 | 9,76 | 9,64 | 9,65 | -1,63% | 3.921.285,00 |
| 19.09.2024 | 9,89 | 9,96 | 9,75 | 9,81 | 1,24% | 1.160.058,00 |
| 18.09.2024 | 9,80 | 9,91 | 9,67 | 9,69 | -0,92% | 1.105.388,00 |
| 17.09.2024 | 9,72 | 9,84 | 9,66 | 9,78 | 1,35% | 956.333,00 |
| 16.09.2024 | 9,60 | 9,69 | 9,54 | 9,65 | 0,94% | 1.040.833,00 |
| 13.09.2024 | 9,58 | 9,64 | 9,46 | 9,56 | 0,53% | 1.330.771,00 |
| 12.09.2024 | 9,73 | 9,84 | 9,25 | 9,51 | -6,67% | 4.778.867,00 |
| 11.09.2024 | 10,17 | 10,22 | 10,00 | 10,19 | -0,49% | 634.384,00 |
| 10.09.2024 | 10,24 | 10,29 | 10,16 | 10,24 | 0,39% | 704.509,00 |
| 09.09.2024 | 10,32 | 10,32 | 10,04 | 10,20 | -0,97% | 886.965,00 |
| 06.09.2024 | 10,39 | 10,39 | 10,21 | 10,30 | -0,87% | 1.199.687,00 |
| 05.09.2024 | 10,39 | 10,50 | 10,27 | 10,39 | 0,48% | 1.643.214,00 |
| 04.09.2024 | 10,40 | 10,45 | 10,32 | 10,34 | -0,86% | 1.118.994,00 |