6,480$
1,09%
Echtzeit-Aktienkurs KKR Real Estate Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur KKR Real Estate Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 6,47 | 6,48 | 6,40 | 6,48 | 1,09% | 796.106,00 |
| 21.05.2026 | 6,31 | 6,48 | 6,30 | 6,41 | 0,47% | 823.874,00 |
| 20.05.2026 | 6,18 | 6,41 | 6,15 | 6,38 | 3,24% | 1.003.469,00 |
| 19.05.2026 | 6,40 | 6,41 | 6,18 | 6,18 | -4,19% | 1.096.549,00 |
| 18.05.2026 | 6,38 | 6,55 | 6,33 | 6,45 | 1,90% | 841.747,00 |
| 15.05.2026 | 6,45 | 6,45 | 6,30 | 6,33 | -2,47% | 751.554,00 |
| 14.05.2026 | 6,50 | 6,61 | 6,47 | 6,49 | 0,62% | 1.278.180,00 |
| 13.05.2026 | 6,35 | 6,45 | 6,28 | 6,45 | 0,78% | 913.003,00 |
| 12.05.2026 | 6,51 | 6,53 | 6,38 | 6,40 | -1,08% | 1.089.137,00 |
| 11.05.2026 | 6,58 | 6,60 | 6,45 | 6,47 | -2,12% | 1.216.801,00 |
| 08.05.2026 | 6,59 | 6,64 | 6,55 | 6,61 | 0,46% | 750.608,00 |
| 07.05.2026 | 6,55 | 6,62 | 6,50 | 6,58 | 0,15% | 752.951,00 |
| 06.05.2026 | 6,55 | 6,60 | 6,51 | 6,57 | 0,77% | 984.224,00 |
| 05.05.2026 | 6,46 | 6,54 | 6,42 | 6,52 | 1,09% | 1.333.724,00 |
| 04.05.2026 | 6,29 | 6,45 | 6,29 | 6,45 | 1,57% | 1.446.536,00 |
| 01.05.2026 | 6,15 | 6,40 | 6,14 | 6,35 | 3,59% | 2.295.161,00 |
| 30.04.2026 | 6,11 | 6,22 | 6,11 | 6,13 | -0,49% | 1.236.385,00 |
| 29.04.2026 | 6,12 | 6,22 | 6,12 | 6,16 | -1,44% | 1.391.324,00 |
| 28.04.2026 | 6,16 | 6,36 | 6,13 | 6,25 | 6,29% | 2.850.189,00 |
| 27.04.2026 | 5,83 | 6,01 | 5,68 | 5,88 | -2,16% | 2.936.740,00 |
| 24.04.2026 | 6,05 | 6,09 | 5,81 | 6,01 | -1,31% | 1.460.485,00 |
| 23.04.2026 | 5,31 | 6,22 | 5,25 | 6,09 | -9,10% | 6.099.307,00 |
| 22.04.2026 | 6,78 | 6,81 | 6,69 | 6,70 | 0,15% | 1.086.937,00 |
| 21.04.2026 | 6,79 | 6,90 | 6,65 | 6,69 | -2,05% | 1.008.108,00 |
| 20.04.2026 | 6,63 | 6,83 | 6,61 | 6,83 | 2,09% | 701.455,00 |
| 17.04.2026 | 6,71 | 6,77 | 6,66 | 6,69 | 1,06% | 645.836,00 |
| 16.04.2026 | 6,63 | 6,69 | 6,58 | 6,62 | -1,19% | 730.122,00 |
| 15.04.2026 | 6,58 | 6,72 | 6,56 | 6,70 | 1,67% | 844.189,00 |
| 14.04.2026 | 6,54 | 6,63 | 6,52 | 6,59 | 0,92% | 580.079,00 |
| 13.04.2026 | 6,30 | 6,53 | 6,27 | 6,53 | 2,67% | 599.736,00 |
| 10.04.2026 | 6,32 | 6,39 | 6,30 | 6,36 | 0,79% | 591.757,00 |
| 09.04.2026 | 6,30 | 6,35 | 6,18 | 6,31 | 0,48% | 858.861,00 |
| 08.04.2026 | 6,28 | 6,30 | 6,18 | 6,28 | 2,78% | 943.679,00 |
| 07.04.2026 | 6,06 | 6,17 | 6,06 | 6,11 | 0,49% | 811.630,00 |
| 06.04.2026 | 6,22 | 6,23 | 6,06 | 6,08 | -2,25% | 784.752,00 |
| 02.04.2026 | 5,96 | 6,27 | 5,87 | 6,22 | 3,49% | 1.819.721,00 |
| 01.04.2026 | 6,13 | 6,13 | 5,93 | 6,01 | -1,80% | 1.772.097,00 |
| 31.03.2026 | 6,16 | 6,19 | 6,05 | 6,12 | -2,39% | 1.631.131,00 |
| 30.03.2026 | 6,14 | 6,40 | 6,12 | 6,27 | 2,79% | 1.173.682,00 |
| 27.03.2026 | 6,35 | 6,40 | 6,04 | 6,10 | -4,84% | 1.828.066,00 |
| 26.03.2026 | 6,40 | 6,54 | 6,40 | 6,41 | -0,16% | 846.633,00 |
| 25.03.2026 | 6,44 | 6,46 | 6,30 | 6,42 | 1,26% | 1.820.484,00 |
| 24.03.2026 | 6,36 | 6,47 | 6,29 | 6,34 | -1,09% | 1.838.063,00 |
| 23.03.2026 | 6,46 | 6,54 | 6,33 | 6,41 | 0,47% | 2.193.812,00 |
| 20.03.2026 | 6,59 | 6,62 | 6,38 | 6,38 | -2,30% | 10.962.708,00 |
| 19.03.2026 | 6,60 | 6,65 | 6,48 | 6,53 | -1,66% | 1.786.799,00 |
| 18.03.2026 | 6,63 | 6,75 | 6,59 | 6,64 | -0,60% | 1.514.873,00 |
| 17.03.2026 | 6,66 | 6,73 | 6,61 | 6,68 | 1,37% | 2.003.982,00 |
| 16.03.2026 | 6,63 | 6,67 | 6,56 | 6,59 | 0,61% | 1.347.592,00 |
| 13.03.2026 | 6,75 | 6,76 | 6,54 | 6,55 | -1,36% | 1.121.417,00 |
| 12.03.2026 | 6,72 | 6,80 | 6,60 | 6,64 | -2,06% | 1.641.985,00 |
| 11.03.2026 | 6,98 | 7,02 | 6,75 | 6,78 | -3,42% | 1.055.313,00 |
| 10.03.2026 | 7,06 | 7,19 | 6,98 | 7,02 | -0,71% | 1.621.756,00 |
| 09.03.2026 | 6,86 | 7,13 | 6,84 | 7,07 | -1,53% | 2.235.216,00 |
| 06.03.2026 | 7,20 | 7,22 | 6,97 | 7,18 | -1,24% | 658.858,00 |
| 05.03.2026 | 7,36 | 7,40 | 7,22 | 7,27 | -1,89% | 1.653.020,00 |
| 04.03.2026 | 7,22 | 7,50 | 7,21 | 7,41 | 2,77% | 1.646.709,00 |
| 03.03.2026 | 7,08 | 7,25 | 7,02 | 7,21 | -0,55% | 1.160.675,00 |
| 02.03.2026 | 6,82 | 7,27 | 6,78 | 7,25 | 4,32% | 1.711.742,00 |
| 27.02.2026 | 7,00 | 7,05 | 6,90 | 6,95 | -1,00% | 1.371.532,00 |
| 26.02.2026 | 6,90 | 7,06 | 6,86 | 7,02 | 2,18% | 1.416.257,00 |
| 25.02.2026 | 6,77 | 6,88 | 6,73 | 6,87 | 1,48% | 1.339.707,00 |
| 24.02.2026 | 6,69 | 6,77 | 6,64 | 6,77 | 1,20% | 1.188.199,00 |
| 23.02.2026 | 6,80 | 6,84 | 6,67 | 6,69 | -1,76% | 907.150,00 |
| 20.02.2026 | 6,79 | 6,84 | 6,67 | 6,81 | 0,00% | 1.377.478,00 |
| 19.02.2026 | 6,78 | 6,92 | 6,74 | 6,81 | -0,15% | 997.256,00 |
| 18.02.2026 | 6,86 | 6,92 | 6,74 | 6,82 | -0,87% | 1.588.744,00 |
| 17.02.2026 | 6,96 | 7,03 | 6,73 | 6,88 | -1,85% | 1.592.331,00 |
| 13.02.2026 | 7,07 | 7,13 | 6,93 | 7,01 | -0,99% | 923.251,00 |
| 12.02.2026 | 7,27 | 7,55 | 7,04 | 7,08 | -2,21% | 1.109.465,00 |
| 11.02.2026 | 7,13 | 7,26 | 7,03 | 7,24 | 1,40% | 1.192.693,00 |
| 10.02.2026 | 7,26 | 7,28 | 7,11 | 7,14 | -1,11% | 1.128.906,00 |
| 09.02.2026 | 7,30 | 7,34 | 7,19 | 7,22 | -1,37% | 946.430,00 |
| 06.02.2026 | 7,29 | 7,49 | 7,25 | 7,32 | 0,69% | 1.309.409,00 |
| 05.02.2026 | 7,63 | 7,75 | 7,22 | 7,27 | -7,74% | 3.310.509,00 |
| 04.02.2026 | 7,84 | 8,03 | 7,74 | 7,88 | -3,67% | 1.619.170,00 |
| 03.02.2026 | 8,30 | 8,40 | 8,08 | 8,18 | -1,56% | 789.284,00 |
| 02.02.2026 | 8,28 | 8,40 | 8,18 | 8,31 | 0,36% | 622.528,00 |
| 30.01.2026 | 8,44 | 8,45 | 8,14 | 8,28 | -1,90% | 816.770,00 |
| 29.01.2026 | 8,44 | 8,47 | 8,26 | 8,44 | 0,48% | 598.724,00 |
| 28.01.2026 | 8,25 | 8,62 | 8,24 | 8,40 | 2,44% | 1.193.860,00 |
| 27.01.2026 | 8,15 | 8,24 | 8,06 | 8,20 | 1,23% | 465.839,00 |
| 26.01.2026 | 8,14 | 8,14 | 8,00 | 8,10 | -1,46% | 606.237,00 |
| 22.01.2026 | 8,24 | 8,36 | 8,19 | 8,22 | 0,24% | 624.087,00 |
| 21.01.2026 | 8,08 | 8,21 | 8,02 | 8,20 | 1,99% | 629.438,00 |
| 20.01.2026 | 8,20 | 8,20 | 7,99 | 8,04 | -3,02% | 655.178,00 |
| 16.01.2026 | 8,18 | 8,34 | 8,18 | 8,29 | 0,85% | 591.940,00 |
| 15.01.2026 | 8,14 | 8,28 | 8,01 | 8,22 | 0,86% | 1.097.902,00 |
| 14.01.2026 | 7,88 | 8,16 | 7,81 | 8,15 | 3,95% | 1.065.623,00 |
| 13.01.2026 | 8,04 | 8,06 | 7,77 | 7,84 | -2,12% | 1.007.754,00 |
| 12.01.2026 | 7,95 | 8,03 | 7,83 | 8,01 | 0,63% | 772.015,00 |
| 09.01.2026 | 7,94 | 8,02 | 7,85 | 7,96 | 1,14% | 800.558,00 |
| 08.01.2026 | 7,56 | 7,95 | 7,55 | 7,87 | 3,55% | 940.588,00 |
| 07.01.2026 | 7,87 | 7,89 | 7,55 | 7,60 | -3,31% | 1.132.979,00 |
| 06.01.2026 | 8,06 | 8,07 | 7,84 | 7,86 | -2,72% | 1.138.453,00 |
| 05.01.2026 | 8,30 | 8,30 | 7,97 | 8,08 | -2,42% | 1.207.600,00 |
| 02.01.2026 | 8,25 | 8,36 | 8,11 | 8,28 | 0,73% | 605.012,00 |
| 31.12.2025 | 8,22 | 8,35 | 8,20 | 8,22 | -2,95% | 1.097.523,00 |
| 30.12.2025 | 8,45 | 8,53 | 8,42 | 8,47 | -0,12% | 942.406,00 |
| 29.12.2025 | 8,57 | 8,59 | 8,45 | 8,48 | -0,47% | 671.122,00 |