10,230$
0,59%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,88 | 10,19 | 9,86 | 10,17 | 2,73% | 791.082,00 |
| 13.10.2025 | 9,73 | 9,94 | 9,72 | 9,90 | 2,27% | 697.457,00 |
| 10.10.2025 | 9,75 | 9,86 | 9,63 | 9,68 | -0,62% | 807.803,00 |
| 09.10.2025 | 9,92 | 9,92 | 9,71 | 9,74 | -2,01% | 1.031.898,00 |
| 08.10.2025 | 9,95 | 10,04 | 9,91 | 9,94 | -0,60% | 860.843,00 |
| 07.10.2025 | 9,95 | 10,06 | 9,91 | 10,00 | 0,00% | 642.801,00 |
| 06.10.2025 | 10,28 | 10,28 | 9,93 | 10,00 | -2,65% | 934.280,00 |
| 03.10.2025 | 10,22 | 10,40 | 10,22 | 10,27 | 0,41% | - |
| 02.10.2025 | 10,15 | 10,27 | 10,12 | 10,23 | 1,09% | 823.014,00 |
| 01.10.2025 | 10,13 | 10,22 | 9,93 | 10,12 | -0,10% | 1.068.141,00 |
| 30.09.2025 | 9,96 | 10,14 | 9,91 | 10,13 | -0,59% | 1.071.142,00 |
| 29.09.2025 | 10,24 | 10,24 | 10,12 | 10,19 | -0,49% | 879.422,00 |
| 26.09.2025 | 10,34 | 10,36 | 10,17 | 10,24 | -0,39% | 587.485,00 |
| 25.09.2025 | 10,43 | 10,43 | 10,27 | 10,28 | -1,63% | 892.093,00 |
| 24.09.2025 | 10,43 | 10,51 | 10,42 | 10,45 | -0,48% | 816.578,00 |
| 23.09.2025 | 10,48 | 10,62 | 10,44 | 10,50 | 0,10% | 1.088.740,00 |
| 22.09.2025 | 10,53 | 10,55 | 10,38 | 10,49 | -0,57% | 800.401,00 |
| 19.09.2025 | 10,69 | 10,73 | 10,53 | 10,55 | -1,12% | 1.770.738,00 |
| 18.09.2025 | 10,52 | 10,70 | 10,49 | 10,67 | 1,52% | 896.877,00 |
| 17.09.2025 | 10,50 | 10,71 | 10,48 | 10,51 | -0,10% | 969.590,00 |
| 16.09.2025 | 10,80 | 10,80 | 10,47 | 10,52 | -2,32% | 839.896,00 |
| 15.09.2025 | 10,87 | 10,88 | 10,73 | 10,77 | -0,65% | 1.008.330,00 |
| 12.09.2025 | 10,97 | 11,02 | 10,78 | 10,84 | -1,45% | 587.885,00 |
| 11.09.2025 | 11,01 | 11,11 | 10,96 | 11,00 | -0,18% | 905.127,00 |
| 10.09.2025 | 11,05 | 11,09 | 10,96 | 11,02 | 0,00% | 563.096,00 |
| 09.09.2025 | 10,91 | 11,05 | 10,89 | 11,02 | 0,27% | 629.872,00 |
| 08.09.2025 | 10,91 | 11,00 | 10,89 | 10,99 | 0,09% | 744.024,00 |
| 05.09.2025 | 10,92 | 11,04 | 10,91 | 10,98 | 0,83% | 926.628,00 |
| 04.09.2025 | 10,72 | 10,89 | 10,72 | 10,89 | 1,87% | 795.133,00 |
| 03.09.2025 | 10,48 | 10,71 | 10,46 | 10,69 | 1,81% | 676.906,00 |
| 02.09.2025 | 10,48 | 10,54 | 10,42 | 10,50 | -0,85% | 819.373,00 |
| 29.08.2025 | 10,48 | 10,61 | 10,44 | 10,59 | 1,34% | 1.073.765,00 |
| 28.08.2025 | 10,37 | 10,45 | 10,31 | 10,45 | 0,87% | 612.947,00 |
| 27.08.2025 | 10,35 | 10,39 | 10,29 | 10,36 | 0,00% | 527.311,00 |
| 26.08.2025 | 10,25 | 10,38 | 10,22 | 10,36 | 0,78% | 737.216,00 |
| 25.08.2025 | 10,36 | 10,38 | 10,28 | 10,28 | -1,06% | 537.531,00 |
| 22.08.2025 | 10,13 | 10,40 | 10,13 | 10,39 | 3,18% | 1.211.012,00 |
| 21.08.2025 | 10,22 | 10,22 | 10,06 | 10,07 | -1,95% | 497.489,00 |
| 20.08.2025 | 10,25 | 10,33 | 10,21 | 10,27 | 0,59% | 715.457,00 |
| 19.08.2025 | 10,05 | 10,24 | 10,03 | 10,21 | 1,79% | 780.240,00 |
| 18.08.2025 | 10,04 | 10,12 | 10,01 | 10,03 | -0,30% | 495.862,00 |
| 15.08.2025 | 10,13 | 10,15 | 10,04 | 10,06 | -0,49% | 831.238,00 |
| 14.08.2025 | 10,11 | 10,13 | 10,03 | 10,11 | -0,20% | 683.806,00 |
| 13.08.2025 | 10,06 | 10,15 | 10,03 | 10,13 | 0,90% | 868.025,00 |
| 12.08.2025 | 9,96 | 10,07 | 9,95 | 10,04 | 1,41% | 562.096,00 |
| 11.08.2025 | 10,03 | 10,06 | 9,87 | 9,90 | -1,20% | 675.952,00 |
| 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 |