2,420$
-3,20%
Echtzeit-Aktienkurs Claros Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Claros Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,54 | 2,58 | 2,42 | 2,42 | -3,20% | 800.319,00 |
| 23.06.2026 | 2,52 | 2,59 | 2,49 | 2,50 | -0,40% | 525.080,00 |
| 22.06.2026 | 2,69 | 2,72 | 2,49 | 2,51 | -8,06% | 584.554,00 |
| 18.06.2026 | 2,59 | 2,83 | 2,55 | 2,73 | 5,00% | 2.071.442,00 |
| 17.06.2026 | 2,78 | 2,86 | 2,52 | 2,60 | -7,14% | 1.279.794,00 |
| 16.06.2026 | 2,70 | 2,93 | 2,67 | 2,80 | 4,87% | 1.918.115,00 |
| 15.06.2026 | 2,60 | 2,75 | 2,58 | 2,67 | 5,12% | 988.618,00 |
| 12.06.2026 | 2,54 | 2,58 | 2,49 | 2,54 | 1,20% | 387.953,00 |
| 11.06.2026 | 2,55 | 2,55 | 2,43 | 2,51 | 0,00% | 510.040,00 |
| 10.06.2026 | 2,42 | 2,54 | 2,42 | 2,51 | 3,29% | 384.161,00 |
| 09.06.2026 | 2,38 | 2,48 | 2,38 | 2,43 | 3,85% | 295.798,00 |
| 08.06.2026 | 2,43 | 2,43 | 2,32 | 2,34 | -3,31% | 507.548,00 |
| 05.06.2026 | 2,53 | 2,54 | 2,41 | 2,42 | -4,35% | 340.687,00 |
| 04.06.2026 | 2,39 | 2,54 | 2,34 | 2,53 | 8,12% | 461.897,00 |
| 03.06.2026 | 2,41 | 2,45 | 2,34 | 2,34 | -4,88% | 439.462,00 |
| 02.06.2026 | 2,38 | 2,56 | 2,38 | 2,46 | 3,36% | 480.269,00 |
| 01.06.2026 | 2,39 | 2,45 | 2,33 | 2,38 | -2,06% | 451.876,00 |
| 29.05.2026 | 2,34 | 2,50 | 2,34 | 2,43 | 3,40% | 617.064,00 |
| 28.05.2026 | 2,28 | 2,37 | 2,28 | 2,35 | 1,29% | 319.029,00 |
| 27.05.2026 | 2,24 | 2,35 | 2,21 | 2,32 | 4,50% | 508.111,00 |
| 26.05.2026 | 2,16 | 2,23 | 2,13 | 2,22 | 3,26% | 494.216,00 |
| 22.05.2026 | 2,18 | 2,19 | 2,09 | 2,15 | -1,38% | 573.866,00 |
| 21.05.2026 | 2,20 | 2,24 | 2,17 | 2,18 | -3,11% | 524.093,00 |
| 20.05.2026 | 2,10 | 2,32 | 2,10 | 2,25 | 6,64% | 755.632,00 |
| 19.05.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 0,00% | 407.480,00 |
| 18.05.2026 | 2,10 | 2,18 | 2,07 | 2,11 | 0,00% | 388.539,00 |
| 15.05.2026 | 2,08 | 2,17 | 2,05 | 2,11 | -0,47% | 434.800,00 |
| 14.05.2026 | 2,11 | 2,17 | 2,07 | 2,12 | 0,95% | 547.292,00 |
| 13.05.2026 | 2,22 | 2,24 | 2,10 | 2,10 | -6,25% | 577.182,00 |
| 12.05.2026 | 2,30 | 2,30 | 2,20 | 2,24 | -3,45% | 594.615,00 |
| 11.05.2026 | 2,47 | 2,47 | 2,30 | 2,32 | -4,13% | 541.189,00 |
| 08.05.2026 | 2,51 | 2,55 | 2,38 | 2,42 | -3,97% | 795.731,00 |
| 07.05.2026 | 2,59 | 2,70 | 2,48 | 2,52 | -4,18% | 820.825,00 |
| 06.05.2026 | 2,72 | 2,74 | 2,61 | 2,63 | -2,59% | 256.276,00 |
| 05.05.2026 | 2,54 | 2,74 | 2,53 | 2,70 | 7,14% | 532.225,00 |
| 04.05.2026 | 2,67 | 2,69 | 2,50 | 2,52 | -7,35% | 422.155,00 |
| 01.05.2026 | 2,64 | 2,79 | 2,62 | 2,72 | 3,03% | 296.400,00 |
| 30.04.2026 | 2,55 | 2,70 | 2,55 | 2,64 | 1,93% | 279.399,00 |
| 29.04.2026 | 2,66 | 2,66 | 2,53 | 2,59 | -3,36% | 313.629,00 |
| 28.04.2026 | 2,66 | 2,70 | 2,63 | 2,68 | 1,52% | 287.398,00 |
| 27.04.2026 | 2,61 | 2,67 | 2,58 | 2,64 | 1,15% | 231.150,00 |
| 24.04.2026 | 2,53 | 2,61 | 2,47 | 2,61 | 2,35% | 262.446,00 |
| 23.04.2026 | 2,61 | 2,62 | 2,53 | 2,55 | -3,41% | 214.585,00 |
| 22.04.2026 | 2,62 | 2,67 | 2,61 | 2,64 | 1,15% | 178.942,00 |
| 21.04.2026 | 2,68 | 2,70 | 2,60 | 2,61 | -3,33% | 290.051,00 |
| 20.04.2026 | 2,64 | 2,72 | 2,62 | 2,70 | 0,37% | 359.151,00 |
| 17.04.2026 | 2,60 | 2,78 | 2,60 | 2,69 | 4,26% | 466.245,00 |
| 16.04.2026 | 2,62 | 2,64 | 2,54 | 2,58 | -2,64% | 296.701,00 |
| 15.04.2026 | 2,60 | 2,66 | 2,57 | 2,65 | 1,53% | 334.673,00 |
| 14.04.2026 | 2,62 | 2,68 | 2,57 | 2,61 | -0,76% | 332.267,00 |
| 13.04.2026 | 2,51 | 2,67 | 2,49 | 2,63 | 3,54% | 408.056,00 |
| 10.04.2026 | 2,40 | 2,54 | 2,39 | 2,54 | 5,83% | 322.108,00 |
| 09.04.2026 | 2,38 | 2,43 | 2,33 | 2,40 | 0,00% | 255.023,00 |
| 08.04.2026 | 2,47 | 2,49 | 2,39 | 2,40 | 1,69% | 288.218,00 |
| 07.04.2026 | 2,37 | 2,42 | 2,35 | 2,36 | -0,84% | 193.033,00 |
| 06.04.2026 | 2,35 | 2,40 | 2,35 | 2,38 | 1,71% | 230.778,00 |
| 02.04.2026 | 2,26 | 2,37 | 2,25 | 2,34 | 0,86% | 281.290,00 |
| 01.04.2026 | 2,48 | 2,48 | 2,29 | 2,32 | -2,52% | 316.554,00 |
| 31.03.2026 | 2,42 | 2,45 | 2,32 | 2,38 | 0,00% | 529.889,00 |
| 30.03.2026 | 2,29 | 2,43 | 2,29 | 2,38 | 4,85% | 335.606,00 |
| 27.03.2026 | 2,28 | 2,32 | 2,24 | 2,27 | -2,58% | 309.107,00 |
| 26.03.2026 | 2,13 | 2,37 | 2,12 | 2,33 | 7,37% | 516.818,00 |
| 25.03.2026 | 2,16 | 2,20 | 2,14 | 2,17 | 0,93% | 352.230,00 |
| 24.03.2026 | 2,25 | 2,25 | 2,15 | 2,15 | -5,29% | 395.859,00 |
| 23.03.2026 | 2,08 | 2,32 | 2,06 | 2,27 | 9,13% | 881.597,00 |
| 20.03.2026 | 2,21 | 2,23 | 2,05 | 2,08 | -6,31% | 1.571.186,00 |
| 19.03.2026 | 2,20 | 2,26 | 2,11 | 2,22 | 0,45% | 693.129,00 |
| 18.03.2026 | 2,24 | 2,24 | 2,18 | 2,21 | -1,34% | 642.358,00 |
| 17.03.2026 | 2,28 | 2,32 | 2,22 | 2,24 | -1,75% | 377.006,00 |
| 16.03.2026 | 2,32 | 2,34 | 2,27 | 2,28 | -0,87% | 421.435,00 |
| 13.03.2026 | 2,33 | 2,35 | 2,25 | 2,30 | -1,29% | 607.259,00 |
| 12.03.2026 | 2,43 | 2,43 | 2,28 | 2,33 | -2,92% | 491.207,00 |
| 11.03.2026 | 2,45 | 2,45 | 2,36 | 2,40 | -3,23% | 525.353,00 |
| 10.03.2026 | 2,49 | 2,63 | 2,45 | 2,48 | -2,75% | 686.241,00 |
| 09.03.2026 | 2,43 | 2,60 | 2,37 | 2,55 | -2,67% | 855.692,00 |
| 06.03.2026 | 2,70 | 2,72 | 2,57 | 2,62 | -5,76% | 616.510,00 |
| 05.03.2026 | 2,79 | 2,99 | 2,69 | 2,78 | 1,09% | 954.325,00 |
| 04.03.2026 | 2,47 | 2,79 | 2,43 | 2,75 | 19,05% | 2.209.512,00 |
| 03.03.2026 | 2,24 | 2,35 | 2,21 | 2,31 | 0,00% | 1.002.447,00 |
| 02.03.2026 | 2,34 | 2,41 | 2,22 | 2,31 | -3,35% | 573.556,00 |
| 27.02.2026 | 2,41 | 2,48 | 2,31 | 2,39 | 1,70% | 2.056.792,00 |
| 26.02.2026 | 2,32 | 2,37 | 2,24 | 2,35 | 1,29% | 314.351,00 |
| 25.02.2026 | 2,25 | 2,33 | 2,22 | 2,32 | 3,57% | 272.388,00 |
| 24.02.2026 | 2,20 | 2,28 | 2,15 | 2,24 | 0,00% | 595.759,00 |
| 23.02.2026 | 2,38 | 2,38 | 2,22 | 2,24 | -4,68% | 612.334,00 |
| 20.02.2026 | 2,59 | 2,64 | 2,32 | 2,35 | -9,62% | 942.232,00 |
| 19.02.2026 | 2,21 | 2,64 | 2,19 | 2,60 | 6,12% | 1.215.078,00 |
| 18.02.2026 | 2,52 | 2,57 | 2,42 | 2,45 | -2,78% | 496.227,00 |
| 17.02.2026 | 2,59 | 2,59 | 2,48 | 2,52 | -1,95% | 273.102,00 |
| 13.02.2026 | 2,59 | 2,66 | 2,52 | 2,57 | -0,39% | 241.548,00 |
| 12.02.2026 | 2,83 | 2,83 | 2,54 | 2,58 | -7,86% | 838.533,00 |
| 11.02.2026 | 2,94 | 2,95 | 2,79 | 2,80 | -4,44% | 318.153,00 |
| 10.02.2026 | 2,81 | 2,95 | 2,76 | 2,93 | 4,64% | 469.561,00 |
| 09.02.2026 | 2,78 | 2,86 | 2,73 | 2,80 | 0,72% | 256.657,00 |
| 06.02.2026 | 2,81 | 2,83 | 2,76 | 2,78 | 0,72% | 245.291,00 |
| 05.02.2026 | 2,78 | 2,81 | 2,73 | 2,76 | -1,08% | 402.351,00 |
| 04.02.2026 | 2,66 | 2,84 | 2,66 | 2,79 | 4,89% | 377.464,00 |
| 03.02.2026 | 2,80 | 2,82 | 2,66 | 2,66 | -6,34% | 535.314,00 |
| 02.02.2026 | 2,70 | 2,91 | 2,70 | 2,84 | 3,65% | 633.047,00 |
| 30.01.2026 | 2,88 | 2,89 | 2,70 | 2,74 | -6,16% | 631.782,00 |