3,060$
-0,33%
Echtzeit-Aktienkurs Claros Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Claros Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 3,08 | 3,11 | 3,03 | 3,06 | -0,33% | 278.691,00 |
| 30.12.2025 | 2,96 | 3,09 | 2,96 | 3,07 | 0,33% | 341.715,00 |
| 29.12.2025 | 3,05 | 3,08 | 3,03 | 3,06 | -0,65% | 244.232,00 |
| 26.12.2025 | 3,06 | 3,10 | 3,01 | 3,08 | 0,65% | 277.117,00 |
| 24.12.2025 | 3,08 | 3,09 | 3,04 | 3,06 | -0,65% | 85.553,00 |
| 23.12.2025 | 3,07 | 3,12 | 2,96 | 3,08 | -0,65% | 431.846,00 |
| 22.12.2025 | 3,26 | 3,34 | 3,09 | 3,10 | -6,34% | 291.981,00 |
| 19.12.2025 | 3,31 | 3,35 | 3,26 | 3,31 | -1,49% | 1.084.817,00 |
| 18.12.2025 | 3,36 | 3,41 | 3,28 | 3,36 | 0,90% | 260.336,00 |
| 17.12.2025 | 3,31 | 3,43 | 3,31 | 3,33 | -1,77% | 318.749,00 |
| 16.12.2025 | 3,35 | 3,50 | 3,35 | 3,39 | -2,59% | 399.139,00 |
| 15.12.2025 | 3,52 | 3,53 | 3,43 | 3,48 | 0,29% | 241.246,00 |
| 12.12.2025 | 3,55 | 3,62 | 3,45 | 3,47 | -2,53% | 408.043,00 |
| 11.12.2025 | 3,55 | 3,62 | 3,52 | 3,56 | 0,85% | 376.101,00 |
| 10.12.2025 | 3,47 | 3,57 | 3,45 | 3,53 | 1,73% | 532.283,00 |
| 09.12.2025 | 3,43 | 3,48 | 3,40 | 3,47 | 2,36% | 249.745,00 |
| 08.12.2025 | 3,35 | 3,49 | 3,35 | 3,39 | -2,02% | 303.330,00 |
| 05.12.2025 | 3,46 | 3,49 | 3,43 | 3,46 | -0,29% | 238.151,00 |
| 04.12.2025 | 3,47 | 3,51 | 3,44 | 3,47 | -1,70% | 311.050,00 |
| 03.12.2025 | 3,37 | 3,54 | 3,37 | 3,53 | 6,01% | 319.589,00 |
| 02.12.2025 | 3,34 | 3,40 | 3,27 | 3,33 | -0,60% | 285.283,00 |
| 01.12.2025 | 3,22 | 3,36 | 3,21 | 3,35 | 0,60% | 375.718,00 |
| 28.11.2025 | 3,36 | 3,36 | 3,26 | 3,33 | -0,89% | 193.786,00 |
| 26.11.2025 | 3,32 | 3,43 | 3,22 | 3,36 | 0,30% | 587.962,00 |
| 25.11.2025 | 2,85 | 3,43 | 2,85 | 3,35 | 10,93% | 859.835,00 |
| 24.11.2025 | 2,96 | 3,06 | 2,95 | 3,02 | 11,44% | 351.672,00 |
| 20.11.2025 | 2,83 | 2,83 | 2,69 | 2,71 | -1,45% | 449.363,00 |
| 19.11.2025 | 2,88 | 2,94 | 2,75 | 2,75 | -4,51% | 552.804,00 |
| 18.11.2025 | 2,89 | 3,04 | 2,84 | 2,88 | -1,37% | 625.922,00 |
| 17.11.2025 | 3,03 | 3,08 | 2,91 | 2,92 | -3,95% | 365.601,00 |
| 13.11.2025 | 3,02 | 3,14 | 2,97 | 3,04 | -1,30% | 472.891,00 |
| 12.11.2025 | 3,12 | 3,13 | 3,04 | 3,08 | -2,22% | 516.647,00 |
| 11.11.2025 | 3,03 | 3,18 | 3,03 | 3,15 | 3,28% | 298.578,00 |
| 10.11.2025 | 3,30 | 3,30 | 3,01 | 3,05 | -6,44% | 598.575,00 |
| 07.11.2025 | 3,45 | 3,46 | 3,25 | 3,26 | -6,32% | 669.229,00 |
| 06.11.2025 | 3,13 | 3,55 | 3,10 | 3,48 | 5,14% | 526.454,00 |
| 05.11.2025 | 3,15 | 3,31 | 3,15 | 3,31 | 6,09% | 201.390,00 |
| 04.11.2025 | 3,08 | 3,15 | 3,04 | 3,12 | 0,65% | 264.116,00 |
| 03.11.2025 | 3,17 | 3,20 | 3,10 | 3,10 | -3,13% | 259.451,00 |
| 31.10.2025 | 3,26 | 3,27 | 3,15 | 3,20 | -2,44% | 272.545,00 |
| 30.10.2025 | 3,33 | 3,37 | 3,28 | 3,28 | -1,80% | 209.549,00 |
| 29.10.2025 | 3,47 | 3,53 | 3,32 | 3,34 | -4,30% | 368.938,00 |
| 28.10.2025 | 3,43 | 3,54 | 3,43 | 3,49 | -0,57% | 242.714,00 |
| 27.10.2025 | 3,61 | 3,62 | 3,48 | 3,51 | -1,96% | 165.885,00 |
| 24.10.2025 | 3,55 | 3,61 | 3,53 | 3,58 | 2,58% | 244.030,00 |
| 23.10.2025 | 3,41 | 3,51 | 3,41 | 3,49 | 3,25% | 289.289,00 |
| 22.10.2025 | 3,43 | 3,47 | 3,36 | 3,38 | -1,17% | 268.517,00 |
| 21.10.2025 | 3,39 | 3,43 | 3,37 | 3,42 | 0,59% | 184.966,00 |
| 20.10.2025 | 3,34 | 3,40 | 3,31 | 3,40 | 3,66% | 184.486,00 |
| 17.10.2025 | 3,28 | 3,31 | 3,24 | 3,28 | -0,91% | 328.568,00 |
| 16.10.2025 | 3,31 | 3,38 | 3,24 | 3,31 | -1,49% | 311.728,00 |
| 15.10.2025 | 3,51 | 3,58 | 3,34 | 3,36 | -3,72% | 450.353,00 |
| 14.10.2025 | 3,21 | 3,50 | 3,20 | 3,49 | 6,08% | 471.541,00 |
| 13.10.2025 | 3,30 | 3,32 | 3,20 | 3,29 | 4,78% | 319.468,00 |
| 10.10.2025 | 3,25 | 3,30 | 3,14 | 3,14 | -2,79% | 353.155,00 |
| 09.10.2025 | 3,26 | 3,31 | 3,14 | 3,23 | -2,12% | 435.950,00 |
| 08.10.2025 | 3,11 | 3,39 | 3,11 | 3,30 | 4,76% | 597.422,00 |
| 07.10.2025 | 3,26 | 3,26 | 3,13 | 3,15 | -2,17% | 406.204,00 |
| 06.10.2025 | 3,33 | 3,36 | 3,21 | 3,22 | -2,42% | 367.827,00 |
| 02.10.2025 | 3,42 | 3,42 | 3,25 | 3,30 | -3,23% | 385.726,00 |
| 01.10.2025 | 3,30 | 3,46 | 3,30 | 3,41 | 2,71% | 451.209,00 |
| 30.09.2025 | 3,32 | 3,34 | 3,24 | 3,32 | 0,00% | 419.746,00 |
| 29.09.2025 | 3,44 | 3,44 | 3,26 | 3,32 | -2,06% | 435.516,00 |
| 26.09.2025 | 3,60 | 3,63 | 3,38 | 3,39 | -5,04% | 310.004,00 |
| 25.09.2025 | 3,73 | 3,73 | 3,56 | 3,57 | -3,51% | 401.168,00 |
| 24.09.2025 | 3,66 | 3,70 | 3,57 | 3,70 | 1,93% | 907.689,00 |
| 23.09.2025 | 3,73 | 3,81 | 3,61 | 3,63 | -2,16% | 415.758,00 |
| 22.09.2025 | 3,68 | 3,77 | 3,67 | 3,71 | -1,07% | 620.420,00 |
| 19.09.2025 | 3,99 | 3,99 | 3,71 | 3,75 | -5,06% | 2.309.016,00 |
| 18.09.2025 | 3,63 | 3,97 | 3,61 | 3,95 | 8,82% | 974.658,00 |
| 17.09.2025 | 3,66 | 3,82 | 3,58 | 3,63 | 1,11% | 977.648,00 |
| 16.09.2025 | 3,89 | 3,90 | 3,56 | 3,59 | -6,51% | 490.139,00 |
| 15.09.2025 | 3,85 | 3,86 | 3,61 | 3,84 | 1,59% | 486.121,00 |
| 12.09.2025 | 3,81 | 3,91 | 3,77 | 3,78 | -0,79% | 469.819,00 |
| 11.09.2025 | 3,81 | 3,99 | 3,77 | 3,81 | 0,00% | 1.197.632,00 |
| 10.09.2025 | 3,75 | 3,90 | 3,75 | 3,81 | 1,60% | 691.696,00 |
| 09.09.2025 | 3,82 | 3,82 | 3,72 | 3,75 | -2,34% | 270.983,00 |
| 08.09.2025 | 3,88 | 3,91 | 3,75 | 3,84 | -0,26% | 452.046,00 |
| 05.09.2025 | 3,78 | 3,94 | 3,78 | 3,85 | 3,22% | 723.190,00 |
| 04.09.2025 | 3,73 | 3,79 | 3,67 | 3,73 | 0,81% | 528.597,00 |
| 03.09.2025 | 3,59 | 3,71 | 3,57 | 3,70 | 2,21% | 567.082,00 |
| 02.09.2025 | 3,65 | 3,68 | 3,56 | 3,62 | -2,16% | 556.605,00 |
| 29.08.2025 | 3,59 | 3,73 | 3,55 | 3,70 | 3,35% | 804.192,00 |
| 28.08.2025 | 3,50 | 3,61 | 3,38 | 3,58 | 2,58% | 586.316,00 |
| 27.08.2025 | 3,48 | 3,53 | 3,40 | 3,49 | -0,29% | 404.362,00 |
| 26.08.2025 | 3,46 | 3,53 | 3,39 | 3,50 | 1,16% | 406.730,00 |
| 25.08.2025 | 3,50 | 3,53 | 3,43 | 3,46 | -1,42% | 516.084,00 |
| 22.08.2025 | 3,15 | 3,57 | 3,14 | 3,51 | 11,78% | 1.219.435,00 |
| 21.08.2025 | 3,31 | 3,33 | 3,13 | 3,14 | -6,82% | 587.851,00 |
| 20.08.2025 | 3,45 | 3,51 | 3,36 | 3,37 | -2,60% | 309.327,00 |
| 19.08.2025 | 3,34 | 3,49 | 3,33 | 3,46 | 2,98% | 247.730,00 |
| 18.08.2025 | 3,50 | 3,50 | 3,34 | 3,36 | -3,45% | 460.696,00 |
| 15.08.2025 | 3,44 | 3,52 | 3,44 | 3,48 | 0,29% | 348.504,00 |
| 14.08.2025 | 3,47 | 3,50 | 3,36 | 3,47 | -0,57% | 683.804,00 |
| 13.08.2025 | 3,44 | 3,53 | 3,31 | 3,49 | 2,95% | 680.462,00 |
| 12.08.2025 | 3,20 | 3,42 | 3,18 | 3,39 | 6,27% | 645.292,00 |
| 11.08.2025 | 3,38 | 3,39 | 3,19 | 3,19 | -4,78% | 638.207,00 |
| 08.08.2025 | 3,33 | 3,53 | 3,27 | 3,35 | 0,60% | 634.721,00 |
| 07.08.2025 | 2,84 | 3,39 | 2,69 | 3,33 | 16,43% | 1.878.819,00 |
| 06.08.2025 | 2,83 | 2,92 | 2,81 | 2,86 | -1,04% | 342.057,00 |