10,032$
0,83%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,98 | 10,09 | 9,93 | 10,02 | 0,70% | 697.048,00 |
| 07.08.2025 | 9,90 | 9,98 | 9,89 | 9,95 | 1,02% | 723.203,00 |
| 06.08.2025 | 9,91 | 9,92 | 9,82 | 9,85 | -0,91% | 718.524,00 |
| 05.08.2025 | 9,90 | 9,95 | 9,85 | 9,94 | 0,30% | 740.310,00 |
| 04.08.2025 | 9,79 | 9,95 | 9,78 | 9,91 | 1,33% | 1.012.970,00 |
| 01.08.2025 | 9,74 | 9,79 | 9,60 | 9,78 | 1,66% | 1.756.026,00 |
| 31.07.2025 | 9,70 | 9,78 | 9,58 | 9,62 | -0,52% | 2.285.586,00 |
| 30.07.2025 | 9,86 | 9,99 | 9,62 | 9,67 | -1,33% | 1.570.444,00 |
| 29.07.2025 | 9,82 | 9,84 | 9,76 | 9,80 | 0,41% | 921.658,00 |
| 28.07.2025 | 9,85 | 9,90 | 9,73 | 9,76 | -1,01% | 1.551.402,00 |
| 25.07.2025 | 9,85 | 9,88 | 9,77 | 9,86 | 0,41% | 456.706,00 |
| 24.07.2025 | 9,85 | 9,96 | 9,81 | 9,82 | -0,20% | 617.239,00 |
| 23.07.2025 | 9,76 | 9,88 | 9,73 | 9,84 | 1,03% | 911.498,00 |
| 22.07.2025 | 9,69 | 9,89 | 9,68 | 9,74 | 0,41% | 892.695,00 |
| 21.07.2025 | 9,73 | 9,84 | 9,69 | 9,70 | -0,21% | 860.174,00 |
| 18.07.2025 | 9,93 | 9,94 | 9,61 | 9,72 | -1,52% | 1.305.901,00 |
| 17.07.2025 | 9,90 | 10,04 | 9,87 | 9,87 | -0,70% | 1.715.697,00 |
| 16.07.2025 | 9,89 | 10,00 | 9,80 | 9,94 | 0,81% | 1.330.567,00 |
| 15.07.2025 | 9,98 | 10,03 | 9,85 | 9,86 | -1,30% | 1.094.411,00 |
| 14.07.2025 | 9,97 | 10,02 | 9,93 | 9,99 | 0,40% | 699.812,00 |
| 11.07.2025 | 10,00 | 10,03 | 9,93 | 9,95 | -1,09% | 794.557,00 |
| 10.07.2025 | 9,93 | 10,08 | 9,90 | 10,06 | 1,31% | 2.206.703,00 |
| 09.07.2025 | 9,87 | 9,95 | 9,87 | 9,93 | 0,61% | 769.402,00 |
| 08.07.2025 | 9,81 | 9,95 | 9,79 | 9,87 | 0,61% | 831.069,00 |
| 07.07.2025 | 9,84 | 9,91 | 9,77 | 9,81 | -0,51% | 1.093.411,00 |
| 03.07.2025 | 9,90 | 9,96 | 9,85 | 9,86 | -0,60% | 447.558,00 |
| 02.07.2025 | 9,79 | 9,95 | 9,78 | 9,92 | 1,33% | 999.340,00 |
| 01.07.2025 | 9,65 | 9,92 | 9,63 | 9,79 | 1,14% | 976.865,00 |
| 30.06.2025 | 9,63 | 9,68 | 9,53 | 9,68 | -1,33% | 1.426.962,00 |
| 27.06.2025 | 9,88 | 9,88 | 9,71 | 9,81 | -0,41% | 3.717.613,00 |
| 26.06.2025 | 9,80 | 9,87 | 9,71 | 9,85 | 0,92% | 1.254.248,00 |
| 25.06.2025 | 9,82 | 9,93 | 9,74 | 9,76 | -0,71% | 1.269.688,00 |
| 24.06.2025 | 9,91 | 9,97 | 9,80 | 9,83 | -0,20% | 1.072.686,00 |
| 23.06.2025 | 9,85 | 9,88 | 9,72 | 9,85 | -0,20% | 1.374.019,00 |
| 20.06.2025 | 9,85 | 9,91 | 9,79 | 9,87 | 0,71% | 3.469.876,00 |
| 18.06.2025 | 9,68 | 9,90 | 9,66 | 9,80 | 0,93% | 1.021.186,00 |
| 17.06.2025 | 9,73 | 9,83 | 9,70 | 9,71 | -0,82% | 1.032.227,00 |
| 16.06.2025 | 9,84 | 9,91 | 9,78 | 9,79 | -0,31% | 1.084.069,00 |
| 13.06.2025 | 9,90 | 9,91 | 9,78 | 9,82 | -1,60% | 1.993.383,00 |
| 12.06.2025 | 10,06 | 10,07 | 9,96 | 9,98 | -0,80% | 1.404.633,00 |
| 11.06.2025 | 10,06 | 10,12 | 9,99 | 10,06 | 0,40% | 2.228.081,00 |
| 10.06.2025 | 10,04 | 10,09 | 9,98 | 10,02 | -0,10% | 2.111.758,00 |
| 09.06.2025 | 9,95 | 10,13 | 9,93 | 10,03 | 0,80% | 1.098.625,00 |
| 06.06.2025 | 9,92 | 9,95 | 9,85 | 9,95 | 1,12% | 626.781,00 |
| 05.06.2025 | 9,84 | 9,91 | 9,77 | 9,84 | 0,20% | 963.430,00 |
| 04.06.2025 | 9,88 | 9,88 | 9,75 | 9,82 | -0,41% | 876.254,00 |
| 03.06.2025 | 9,73 | 9,92 | 9,68 | 9,86 | 1,34% | 865.798,00 |
| 02.06.2025 | 9,80 | 9,80 | 9,69 | 9,73 | -1,02% | 907.061,00 |
| 30.05.2025 | 9,86 | 9,89 | 9,77 | 9,83 | -0,71% | 1.327.589,00 |
| 29.05.2025 | 9,87 | 9,92 | 9,83 | 9,90 | 0,61% | 611.705,00 |
| 28.05.2025 | 9,79 | 9,93 | 9,78 | 9,84 | 0,41% | 834.707,00 |
| 27.05.2025 | 9,73 | 9,81 | 9,57 | 9,80 | 1,77% | 826.503,00 |
| 23.05.2025 | 9,47 | 9,67 | 9,47 | 9,63 | 0,31% | 742.300,00 |
| 22.05.2025 | 9,50 | 9,68 | 9,39 | 9,60 | 0,63% | 1.039.543,00 |
| 21.05.2025 | 9,77 | 9,81 | 9,51 | 9,54 | -2,95% | 988.718,00 |
| 20.05.2025 | 9,86 | 9,97 | 9,82 | 9,83 | -0,51% | 1.035.090,00 |
| 19.05.2025 | 9,86 | 9,89 | 9,77 | 9,88 | -0,60% | 830.139,00 |
| 16.05.2025 | 9,92 | 9,97 | 9,87 | 9,94 | 0,51% | 870.493,00 |
| 15.05.2025 | 9,72 | 9,92 | 9,70 | 9,89 | 1,64% | 968.143,00 |
| 14.05.2025 | 9,90 | 9,92 | 9,70 | 9,73 | -1,82% | 1.096.998,00 |
| 13.05.2025 | 9,86 | 10,00 | 9,85 | 9,91 | 1,12% | 1.637.770,00 |
| 12.05.2025 | 9,77 | 9,83 | 9,70 | 9,80 | 2,19% | 1.569.782,00 |
| 09.05.2025 | 9,56 | 9,62 | 9,50 | 9,59 | 0,52% | 1.006.917,00 |
| 08.05.2025 | 9,50 | 9,58 | 9,47 | 9,54 | 1,17% | 775.288,00 |
| 07.05.2025 | 9,39 | 9,49 | 9,38 | 9,43 | 0,96% | 957.574,00 |
| 06.05.2025 | 9,43 | 9,44 | 9,30 | 9,34 | -1,27% | 725.393,00 |
| 05.05.2025 | 9,45 | 9,51 | 9,38 | 9,46 | -0,32% | 799.184,00 |
| 02.05.2025 | 9,44 | 9,54 | 9,39 | 9,49 | 0,74% | 789.328,00 |
| 01.05.2025 | 9,42 | 9,51 | 9,33 | 9,42 | 0,53% | 1.204.796,00 |
| 30.04.2025 | 9,38 | 9,45 | 9,22 | 9,37 | -1,58% | 1.063.332,00 |
| 29.04.2025 | 9,36 | 9,53 | 9,30 | 9,52 | 1,38% | 939.857,00 |
| 28.04.2025 | 9,24 | 9,52 | 9,23 | 9,39 | 1,95% | 1.306.619,00 |
| 25.04.2025 | 9,44 | 9,44 | 9,02 | 9,21 | 1,32% | 2.018.804,00 |
| 24.04.2025 | 9,09 | 9,18 | 9,04 | 9,09 | 0,00% | 2.193.006,00 |
| 23.04.2025 | 9,09 | 9,23 | 9,02 | 9,09 | 5,33% | 3.059.009,00 |
| 22.04.2025 | 8,27 | 8,64 | 8,27 | 8,63 | 5,63% | 1.876.987,00 |
| 21.04.2025 | 8,31 | 8,31 | 8,09 | 8,17 | -2,16% | 881.208,00 |
| 17.04.2025 | 8,16 | 8,40 | 8,16 | 8,35 | 2,20% | 1.013.226,00 |
| 16.04.2025 | 8,29 | 8,31 | 8,13 | 8,17 | -2,04% | 995.646,00 |
| 15.04.2025 | 8,28 | 8,46 | 8,27 | 8,34 | 0,36% | 1.328.190,00 |
| 14.04.2025 | 8,27 | 8,44 | 8,23 | 8,31 | 2,72% | 1.668.762,00 |
| 11.04.2025 | 8,15 | 8,21 | 7,88 | 8,09 | -1,46% | 1.627.518,00 |
| 10.04.2025 | 8,45 | 8,45 | 8,01 | 8,21 | -4,09% | 1.748.905,00 |
| 09.04.2025 | 7,90 | 8,64 | 7,70 | 8,56 | 7,27% | 2.537.923,00 |
| 08.04.2025 | 8,50 | 8,60 | 7,90 | 7,98 | -3,62% | 2.251.605,00 |
| 07.04.2025 | 8,55 | 8,94 | 8,18 | 8,28 | -5,05% | 2.128.255,00 |
| 04.04.2025 | 8,97 | 9,01 | 8,52 | 8,72 | -5,63% | 2.266.499,00 |
| 03.04.2025 | 9,34 | 9,41 | 9,22 | 9,24 | -2,53% | 1.069.762,00 |
| 02.04.2025 | 9,52 | 9,55 | 9,42 | 9,48 | -1,04% | 911.732,00 |
| 01.04.2025 | 9,60 | 9,69 | 9,52 | 9,58 | 0,10% | 628.815,00 |
| 31.03.2025 | 9,33 | 9,62 | 9,32 | 9,57 | -0,93% | 827.551,00 |
| 28.03.2025 | 9,83 | 9,84 | 9,56 | 9,66 | -1,63% | 1.017.168,00 |
| 27.03.2025 | 9,75 | 9,85 | 9,74 | 9,82 | 0,31% | 796.161,00 |
| 26.03.2025 | 9,84 | 9,84 | 9,66 | 9,79 | -0,10% | 928.251,00 |
| 25.03.2025 | 9,88 | 9,94 | 9,73 | 9,80 | -0,61% | 857.272,00 |
| 24.03.2025 | 9,89 | 9,94 | 9,84 | 9,86 | 0,10% | 1.245.886,00 |
| 21.03.2025 | 9,97 | 10,02 | 9,82 | 9,85 | -1,30% | 2.748.875,00 |
| 20.03.2025 | 9,92 | 10,06 | 9,92 | 9,98 | 0,20% | 1.032.894,00 |
| 19.03.2025 | 9,98 | 10,04 | 9,89 | 9,96 | -0,10% | 1.241.630,00 |
| 18.03.2025 | 9,91 | 9,98 | 9,90 | 9,97 | 0,00% | 931.496,00 |