1,590$
-1,85%
Echtzeit-Aktienkurs Claros Mortgage Trust
Bid:
Ask:
Aktienkurse zur Claros Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 1,64 | 1,65 | 1,58 | 1,59 | -1,85% | 615.830,00 |
| 28.08.2026 | 1,63 | 1,66 | 1,62 | 1,62 | -1,82% | 204.003,00 |
| 27.08.2026 | 1,65 | 1,68 | 1,64 | 1,65 | -0,60% | 492.467,00 |
| 26.08.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -2,92% | 658.320,00 |
| 25.08.2026 | 1,71 | 1,75 | 1,70 | 1,71 | -0,58% | 255.186,00 |
| 24.08.2026 | 1,81 | 1,84 | 1,72 | 1,72 | -3,91% | 579.668,00 |
| 21.08.2026 | 1,75 | 1,80 | 1,74 | 1,79 | 1,70% | 465.665,00 |
| 20.08.2026 | 1,67 | 1,78 | 1,67 | 1,76 | 2,33% | 605.913,00 |
| 19.08.2026 | 1,74 | 1,77 | 1,69 | 1,72 | 1,18% | 692.539,00 |
| 18.08.2026 | 1,74 | 1,76 | 1,70 | 1,70 | -2,86% | 363.135,00 |
| 17.08.2026 | 1,80 | 1,82 | 1,73 | 1,75 | -3,85% | 767.342,00 |
| 14.08.2026 | 1,91 | 1,97 | 1,82 | 1,82 | -4,21% | 922.352,00 |
| 13.08.2026 | 1,90 | 1,95 | 1,88 | 1,90 | 2,15% | 624.731,00 |
| 12.08.2026 | 1,83 | 1,91 | 1,83 | 1,86 | 0,54% | 410.442,00 |
| 11.08.2026 | 1,86 | 1,86 | 1,80 | 1,85 | 4,52% | 346.870,00 |
| 10.08.2026 | 1,91 | 1,91 | 1,75 | 1,77 | -8,76% | 451.443,00 |
| 07.08.2026 | 1,77 | 1,96 | 1,74 | 1,94 | 10,86% | 1.300.687,00 |
| 06.08.2026 | 1,72 | 1,76 | 1,66 | 1,75 | 2,94% | 684.504,00 |
| 05.08.2026 | 1,73 | 1,73 | 1,67 | 1,70 | -1,73% | 802.298,00 |
| 04.08.2026 | 1,75 | 1,81 | 1,72 | 1,73 | -2,81% | 941.452,00 |
| 03.08.2026 | 1,81 | 1,89 | 1,75 | 1,78 | 0,56% | 1.056.428,00 |
| 31.07.2026 | 1,81 | 1,81 | 1,73 | 1,77 | -2,75% | 1.244.511,00 |
| 30.07.2026 | 1,90 | 1,99 | 1,76 | 1,82 | -12,08% | 1.898.366,00 |
| 29.07.2026 | 2,12 | 2,12 | 2,07 | 2,07 | -2,36% | 643.999,00 |
| 28.07.2026 | 2,19 | 2,20 | 2,12 | 2,12 | -3,20% | 373.888,00 |
| 27.07.2026 | 2,24 | 2,25 | 2,18 | 2,19 | 0,46% | 136.832,00 |
| 24.07.2026 | 2,20 | 2,24 | 2,18 | 2,18 | -0,91% | 321.419,00 |
| 23.07.2026 | 2,24 | 2,25 | 2,18 | 2,20 | -3,93% | 469.961,00 |
| 22.07.2026 | 2,27 | 2,30 | 2,21 | 2,29 | 0,88% | 540.982,00 |
| 21.07.2026 | 2,26 | 2,29 | 2,24 | 2,27 | 0,89% | 282.244,00 |
| 20.07.2026 | 2,30 | 2,34 | 2,21 | 2,25 | -1,75% | 375.218,00 |
| 17.07.2026 | 2,27 | 2,30 | 2,20 | 2,29 | -1,29% | 565.746,00 |
| 16.07.2026 | 2,31 | 2,36 | 2,25 | 2,32 | -2,11% | 582.812,00 |
| 15.07.2026 | 2,28 | 2,49 | 2,28 | 2,37 | 3,04% | 1.016.749,00 |
| 14.07.2026 | 2,21 | 2,33 | 2,21 | 2,30 | 2,68% | 481.584,00 |
| 13.07.2026 | 2,28 | 2,28 | 2,20 | 2,24 | 0,45% | 381.885,00 |
| 10.07.2026 | 2,24 | 2,32 | 2,23 | 2,23 | -1,33% | 329.558,00 |
| 09.07.2026 | 2,17 | 2,27 | 2,15 | 2,26 | 2,73% | 294.795,00 |
| 08.07.2026 | 2,30 | 2,30 | 2,18 | 2,20 | -1,79% | 574.446,00 |
| 07.07.2026 | 2,35 | 2,35 | 2,23 | 2,24 | -1,32% | 347.078,00 |
| 06.07.2026 | 2,35 | 2,38 | 2,27 | 2,27 | -4,22% | 887.220,00 |
| 02.07.2026 | 2,42 | 2,51 | 2,36 | 2,37 | -2,47% | 556.457,00 |
| 01.07.2026 | 2,37 | 2,54 | 2,37 | 2,43 | 3,40% | 636.174,00 |
| 30.06.2026 | 2,28 | 2,44 | 2,27 | 2,35 | 1,73% | 861.570,00 |
| 29.06.2026 | 2,38 | 2,40 | 2,26 | 2,31 | -2,53% | 647.747,00 |
| 26.06.2026 | 2,35 | 2,41 | 2,31 | 2,37 | 0,85% | 2.320.180,00 |
| 25.06.2026 | 2,40 | 2,44 | 2,30 | 2,35 | -2,89% | 763.852,00 |
| 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 |