10,910$
-0,37%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,95 | 11,04 | 10,87 | 10,91 | -0,37% | 1.030.449,00 |
| 06.05.2026 | 11,11 | 11,11 | 10,93 | 10,95 | -0,64% | 905.541,00 |
| 05.05.2026 | 10,98 | 11,06 | 10,96 | 11,02 | 0,27% | 929.459,00 |
| 04.05.2026 | 10,97 | 11,04 | 10,96 | 10,99 | -0,45% | 1.374.906,00 |
| 01.05.2026 | 10,93 | 11,05 | 10,87 | 11,04 | 0,91% | 1.861.614,00 |
| 30.04.2026 | 10,78 | 10,99 | 10,78 | 10,94 | 1,86% | 1.967.565,00 |
| 29.04.2026 | 10,69 | 10,89 | 10,62 | 10,74 | -2,89% | 2.734.311,00 |
| 28.04.2026 | 11,15 | 11,19 | 11,03 | 11,06 | -0,27% | 1.226.836,00 |
| 27.04.2026 | 11,02 | 11,13 | 11,00 | 11,09 | -0,27% | 825.842,00 |
| 24.04.2026 | 10,99 | 11,15 | 10,99 | 11,12 | 0,72% | 920.177,00 |
| 23.04.2026 | 10,98 | 11,05 | 10,98 | 11,04 | 0,00% | 732.584,00 |
| 22.04.2026 | 11,06 | 11,15 | 11,01 | 11,04 | 0,36% | 846.927,00 |
| 21.04.2026 | 11,05 | 11,08 | 10,95 | 11,00 | -0,18% | 1.446.388,00 |
| 20.04.2026 | 11,15 | 11,15 | 10,97 | 11,02 | -1,25% | 1.609.228,00 |
| 17.04.2026 | 11,12 | 11,18 | 11,04 | 11,16 | 0,81% | 1.578.330,00 |
| 16.04.2026 | 11,19 | 11,21 | 11,04 | 11,07 | -1,34% | 1.323.958,00 |
| 15.04.2026 | 11,02 | 11,24 | 11,00 | 11,22 | 1,36% | 1.274.200,00 |
| 14.04.2026 | 11,09 | 11,10 | 11,00 | 11,07 | -0,09% | 1.530.707,00 |
| 13.04.2026 | 10,81 | 11,09 | 10,81 | 11,08 | 2,03% | 1.801.505,00 |
| 10.04.2026 | 10,87 | 10,93 | 10,81 | 10,86 | 0,28% | 1.278.245,00 |
| 09.04.2026 | 10,73 | 10,90 | 10,73 | 10,83 | 0,65% | 1.768.637,00 |
| 08.04.2026 | 10,68 | 10,79 | 10,67 | 10,76 | 2,67% | 2.194.811,00 |
| 07.04.2026 | 10,55 | 10,59 | 10,47 | 10,48 | -0,66% | 1.952.794,00 |
| 06.04.2026 | 10,59 | 10,71 | 10,51 | 10,55 | -0,75% | 1.537.963,00 |
| 02.04.2026 | 10,41 | 10,66 | 10,41 | 10,63 | 0,95% | 1.328.262,00 |
| 01.04.2026 | 10,59 | 10,62 | 10,48 | 10,53 | -0,28% | 1.468.599,00 |
| 31.03.2026 | 10,46 | 10,60 | 10,40 | 10,56 | 0,19% | 1.662.381,00 |
| 30.03.2026 | 10,52 | 10,68 | 10,45 | 10,54 | 1,05% | 1.894.852,00 |
| 27.03.2026 | 10,60 | 10,66 | 10,40 | 10,43 | -1,97% | 1.494.155,00 |
| 26.03.2026 | 10,62 | 10,71 | 10,59 | 10,64 | 0,09% | 1.431.063,00 |
| 25.03.2026 | 10,55 | 10,70 | 10,55 | 10,63 | 1,53% | 1.559.887,00 |
| 24.03.2026 | 10,38 | 10,59 | 10,33 | 10,47 | 0,77% | 1.596.522,00 |
| 23.03.2026 | 10,19 | 10,50 | 10,17 | 10,39 | 3,28% | 1.779.257,00 |
| 20.03.2026 | 10,45 | 10,45 | 10,06 | 10,06 | -3,27% | 3.824.773,00 |
| 19.03.2026 | 10,35 | 10,54 | 10,34 | 10,40 | 0,00% | 1.034.243,00 |
| 18.03.2026 | 10,37 | 10,57 | 10,34 | 10,40 | -0,29% | 1.098.133,00 |
| 17.03.2026 | 10,42 | 10,56 | 10,41 | 10,43 | 0,97% | 1.114.720,00 |
| 16.03.2026 | 10,40 | 10,46 | 10,30 | 10,33 | 0,58% | 1.027.481,00 |
| 13.03.2026 | 10,40 | 10,46 | 10,22 | 10,27 | -0,68% | 1.923.842,00 |
| 12.03.2026 | 10,43 | 10,56 | 10,30 | 10,34 | -1,80% | 1.938.127,00 |
| 11.03.2026 | 10,50 | 10,58 | 10,45 | 10,53 | -0,19% | 1.661.479,00 |
| 10.03.2026 | 10,44 | 10,61 | 10,40 | 10,55 | 0,76% | 1.066.256,00 |
| 09.03.2026 | 10,14 | 10,52 | 10,12 | 10,47 | -0,19% | 1.795.140,00 |
| 06.03.2026 | 10,55 | 10,57 | 10,41 | 10,49 | -0,76% | 1.123.481,00 |
| 05.03.2026 | 10,57 | 10,69 | 10,52 | 10,57 | -1,03% | 649.672,00 |
| 04.03.2026 | 10,59 | 10,74 | 10,54 | 10,68 | 1,23% | 1.221.405,00 |
| 03.03.2026 | 10,45 | 10,69 | 10,45 | 10,55 | -1,12% | 985.451,00 |
| 02.03.2026 | 10,50 | 10,85 | 10,41 | 10,67 | 0,66% | 1.470.003,00 |
| 27.02.2026 | 10,73 | 10,79 | 10,60 | 10,60 | -1,12% | 946.672,00 |
| 26.02.2026 | 10,71 | 10,79 | 10,66 | 10,72 | 0,66% | 1.103.063,00 |
| 25.02.2026 | 10,68 | 10,72 | 10,58 | 10,65 | 0,09% | 612.665,00 |
| 24.02.2026 | 10,50 | 10,68 | 10,49 | 10,64 | 1,82% | 1.026.794,00 |
| 23.02.2026 | 10,66 | 10,70 | 10,45 | 10,45 | -1,69% | 1.131.872,00 |
| 20.02.2026 | 10,54 | 10,65 | 10,49 | 10,63 | 0,85% | 840.153,00 |
| 19.02.2026 | 10,55 | 10,61 | 10,45 | 10,54 | -0,09% | 1.157.039,00 |
| 18.02.2026 | 10,66 | 10,71 | 10,55 | 10,55 | -1,22% | 1.157.298,00 |
| 17.02.2026 | 10,62 | 10,74 | 10,53 | 10,68 | 0,56% | 1.023.399,00 |
| 13.02.2026 | 10,63 | 10,68 | 10,43 | 10,62 | 0,57% | 1.089.734,00 |
| 12.02.2026 | 10,77 | 10,77 | 10,54 | 10,56 | -1,12% | 1.844.614,00 |
| 11.02.2026 | 10,80 | 10,92 | 10,68 | 10,68 | -0,28% | 1.285.914,00 |
| 10.02.2026 | 10,73 | 10,85 | 10,66 | 10,71 | 0,19% | 1.250.277,00 |
| 09.02.2026 | 10,80 | 10,82 | 10,59 | 10,69 | -1,02% | 973.282,00 |
| 06.02.2026 | 10,76 | 10,84 | 10,73 | 10,80 | 0,75% | 970.955,00 |
| 05.02.2026 | 10,88 | 10,92 | 10,71 | 10,72 | -1,38% | 1.205.108,00 |
| 04.02.2026 | 10,89 | 10,89 | 10,76 | 10,87 | 0,00% | 1.003.012,00 |
| 03.02.2026 | 10,80 | 10,91 | 10,67 | 10,87 | 0,83% | 1.363.225,00 |
| 02.02.2026 | 10,75 | 10,86 | 10,63 | 10,78 | -0,28% | 1.746.224,00 |
| 30.01.2026 | 10,95 | 10,95 | 10,52 | 10,81 | -1,28% | 3.265.551,00 |
| 29.01.2026 | 10,80 | 11,02 | 10,63 | 10,95 | 2,53% | 4.524.014,00 |
| 28.01.2026 | 11,19 | 11,21 | 10,49 | 10,68 | 5,53% | 5.336.990,00 |
| 27.01.2026 | 9,99 | 10,14 | 9,97 | 10,12 | 1,00% | 636.087,00 |
| 26.01.2026 | 9,95 | 10,08 | 9,86 | 10,02 | 0,30% | 898.841,00 |
| 22.01.2026 | 10,12 | 10,18 | 9,98 | 9,99 | -1,28% | 720.328,00 |
| 21.01.2026 | 10,05 | 10,15 | 9,99 | 10,12 | 1,00% | 881.379,00 |
| 20.01.2026 | 10,02 | 10,05 | 9,93 | 10,02 | -1,28% | 743.956,00 |
| 16.01.2026 | 10,05 | 10,17 | 10,03 | 10,15 | 0,59% | 833.331,00 |
| 15.01.2026 | 10,00 | 10,17 | 9,94 | 10,09 | 0,90% | 1.200.911,00 |
| 14.01.2026 | 9,90 | 10,01 | 9,83 | 10,00 | 1,42% | 737.177,00 |
| 13.01.2026 | 9,98 | 10,02 | 9,81 | 9,86 | -1,20% | 696.613,00 |
| 12.01.2026 | 9,92 | 9,99 | 9,85 | 9,98 | 0,10% | 654.388,00 |
| 09.01.2026 | 10,02 | 10,11 | 9,95 | 9,97 | 0,20% | 1.139.003,00 |
| 08.01.2026 | 9,71 | 10,01 | 9,70 | 9,95 | 1,95% | 1.203.647,00 |
| 07.01.2026 | 9,83 | 9,87 | 9,64 | 9,76 | -0,51% | 1.399.946,00 |
| 06.01.2026 | 9,86 | 9,88 | 9,70 | 9,81 | -0,41% | 1.467.497,00 |
| 05.01.2026 | 9,86 | 9,89 | 9,71 | 9,85 | -0,10% | 1.421.386,00 |
| 02.01.2026 | 9,70 | 9,93 | 9,60 | 9,86 | 1,86% | 863.586,00 |
| 31.12.2025 | 9,69 | 9,78 | 9,63 | 9,68 | -2,42% | 1.065.934,00 |
| 30.12.2025 | 9,94 | 9,97 | 9,89 | 9,92 | 0,00% | 979.663,00 |
| 29.12.2025 | 10,00 | 10,02 | 9,90 | 9,92 | -0,40% | 915.204,00 |
| 26.12.2025 | 9,99 | 10,00 | 9,92 | 9,96 | -0,20% | 508.319,00 |
| 24.12.2025 | 9,93 | 9,99 | 9,88 | 9,98 | 0,30% | 477.259,00 |
| 23.12.2025 | 10,07 | 10,11 | 9,91 | 9,95 | -1,58% | 929.854,00 |
| 22.12.2025 | 10,04 | 10,18 | 10,02 | 10,11 | 0,80% | 1.146.470,00 |
| 19.12.2025 | 10,09 | 10,12 | 10,03 | 10,03 | -0,89% | 2.635.703,00 |
| 18.12.2025 | 10,15 | 10,17 | 10,01 | 10,12 | -0,10% | 1.076.937,00 |
| 17.12.2025 | 9,98 | 10,17 | 9,98 | 10,13 | 2,12% | 1.579.667,00 |
| 16.12.2025 | 10,16 | 10,18 | 9,90 | 9,92 | -2,65% | 955.959,00 |
| 15.12.2025 | 10,13 | 10,22 | 10,08 | 10,19 | 0,69% | 1.124.303,00 |
| 12.12.2025 | 10,11 | 10,20 | 10,08 | 10,12 | 0,10% | 914.647,00 |
| 11.12.2025 | 10,15 | 10,18 | 10,07 | 10,11 | 0,00% | 652.477,00 |