10,835$
1,07%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,74 | 10,77 | 10,68 | 10,75 | 0,27% | - |
| 17.06.2026 | 10,82 | 10,93 | 10,70 | 10,72 | -1,02% | 3.531.884,00 |
| 16.06.2026 | 10,95 | 11,04 | 10,64 | 10,83 | 1,59% | 3.622.238,00 |
| 15.06.2026 | 10,83 | 10,86 | 10,63 | 10,66 | -0,74% | 1.209.230,00 |
| 12.06.2026 | 10,82 | 10,87 | 10,71 | 10,74 | -0,37% | 1.039.771,00 |
| 11.06.2026 | 10,99 | 10,99 | 10,77 | 10,78 | -1,01% | 779.626,00 |
| 10.06.2026 | 11,02 | 11,04 | 10,88 | 10,89 | -1,00% | 649.214,00 |
| 09.06.2026 | 10,87 | 11,00 | 10,87 | 11,00 | 1,57% | 993.389,00 |
| 08.06.2026 | 11,03 | 11,06 | 10,81 | 10,83 | -1,37% | 656.141,00 |
| 05.06.2026 | 10,91 | 11,00 | 10,91 | 10,98 | 0,55% | 758.427,00 |
| 04.06.2026 | 10,89 | 10,99 | 10,89 | 10,92 | 0,28% | 738.924,00 |
| 03.06.2026 | 10,93 | 10,99 | 10,87 | 10,89 | -1,00% | 903.876,00 |
| 02.06.2026 | 10,86 | 11,07 | 10,86 | 11,00 | 0,73% | 1.801.726,00 |
| 01.06.2026 | 10,87 | 11,02 | 10,81 | 10,92 | -0,36% | 1.374.274,00 |
| 29.05.2026 | 11,01 | 11,06 | 10,96 | 10,96 | -0,27% | 1.114.083,00 |
| 28.05.2026 | 10,88 | 11,04 | 10,88 | 10,99 | 0,55% | 1.060.831,00 |
| 27.05.2026 | 11,05 | 11,08 | 10,91 | 10,93 | -1,00% | 1.615.413,00 |
| 26.05.2026 | 10,95 | 11,05 | 10,89 | 11,04 | 0,91% | 1.486.585,00 |
| 22.05.2026 | 11,02 | 11,03 | 10,86 | 10,94 | -0,09% | 1.396.631,00 |
| 21.05.2026 | 10,97 | 11,04 | 10,82 | 10,95 | -0,27% | 1.365.198,00 |
| 20.05.2026 | 10,86 | 11,03 | 10,83 | 10,98 | 1,48% | 1.500.842,00 |
| 19.05.2026 | 10,90 | 10,95 | 10,78 | 10,82 | -0,73% | 1.358.831,00 |
| 18.05.2026 | 10,76 | 10,99 | 10,76 | 10,90 | 0,55% | 1.600.536,00 |
| 15.05.2026 | 10,87 | 10,91 | 10,74 | 10,84 | -1,19% | 1.589.672,00 |
| 14.05.2026 | 11,00 | 11,03 | 10,92 | 10,97 | 0,18% | 972.521,00 |
| 13.05.2026 | 10,73 | 10,99 | 10,70 | 10,95 | 1,48% | 1.206.986,00 |
| 12.05.2026 | 10,95 | 10,96 | 10,71 | 10,79 | -1,55% | 1.009.354,00 |
| 11.05.2026 | 10,99 | 11,05 | 10,93 | 10,96 | -0,36% | 1.351.189,00 |
| 08.05.2026 | 10,94 | 11,04 | 10,91 | 11,00 | 0,82% | 760.131,00 |
| 07.05.2026 | 10,95 | 11,04 | 10,87 | 10,91 | -0,37% | 1.030.919,00 |
| 06.05.2026 | 11,11 | 11,11 | 10,93 | 10,95 | -0,64% | 905.802,00 |
| 05.05.2026 | 10,98 | 11,06 | 10,96 | 11,02 | 0,27% | 929.976,00 |
| 04.05.2026 | 10,97 | 11,04 | 10,96 | 10,99 | -0,45% | 1.374.906,00 |
| 01.05.2026 | 10,93 | 11,05 | 10,87 | 11,04 | 0,91% | 1.862.461,00 |
| 30.04.2026 | 10,78 | 10,99 | 10,78 | 10,94 | 1,86% | 1.975.052,00 |
| 29.04.2026 | 10,69 | 10,89 | 10,62 | 10,74 | -2,89% | 2.784.853,00 |
| 28.04.2026 | 11,15 | 11,19 | 11,03 | 11,06 | -0,27% | 1.233.633,00 |
| 27.04.2026 | 11,02 | 11,13 | 11,00 | 11,09 | -0,27% | 829.406,00 |
| 24.04.2026 | 10,99 | 11,15 | 10,99 | 11,12 | 0,72% | 1.069.308,00 |
| 23.04.2026 | 10,98 | 11,05 | 10,98 | 11,04 | 0,00% | 732.589,00 |
| 22.04.2026 | 11,06 | 11,15 | 11,01 | 11,04 | 0,36% | 847.427,00 |
| 21.04.2026 | 11,05 | 11,08 | 10,95 | 11,00 | -0,18% | 1.446.578,00 |
| 20.04.2026 | 11,15 | 11,15 | 10,97 | 11,02 | -1,25% | 1.609.288,00 |
| 17.04.2026 | 11,12 | 11,18 | 11,04 | 11,16 | 0,81% | 1.583.115,00 |
| 16.04.2026 | 11,19 | 11,21 | 11,04 | 11,07 | -1,34% | 1.324.004,00 |
| 15.04.2026 | 11,02 | 11,24 | 11,00 | 11,22 | 1,36% | 1.275.242,00 |
| 14.04.2026 | 11,09 | 11,10 | 11,00 | 11,07 | -0,09% | 1.539.837,00 |
| 13.04.2026 | 10,81 | 11,09 | 10,81 | 11,08 | 2,03% | 1.802.955,00 |
| 10.04.2026 | 10,87 | 10,93 | 10,81 | 10,86 | 0,28% | 1.279.252,00 |
| 09.04.2026 | 10,73 | 10,90 | 10,73 | 10,83 | 0,65% | 1.774.682,00 |
| 08.04.2026 | 10,68 | 10,79 | 10,67 | 10,76 | 2,67% | 2.219.323,00 |
| 07.04.2026 | 10,55 | 10,59 | 10,47 | 10,48 | -0,66% | 1.953.867,00 |
| 06.04.2026 | 10,59 | 10,71 | 10,51 | 10,55 | -0,75% | 1.538.078,00 |
| 02.04.2026 | 10,41 | 10,66 | 10,41 | 10,63 | 0,95% | 1.328.262,00 |
| 01.04.2026 | 10,59 | 10,62 | 10,48 | 10,53 | -0,28% | 1.470.627,00 |
| 31.03.2026 | 10,46 | 10,60 | 10,40 | 10,56 | 0,19% | 1.662.389,00 |
| 30.03.2026 | 10,52 | 10,68 | 10,45 | 10,54 | 1,05% | 1.895.099,00 |
| 27.03.2026 | 10,60 | 10,66 | 10,40 | 10,43 | -1,97% | 1.503.903,00 |
| 26.03.2026 | 10,62 | 10,71 | 10,59 | 10,64 | 0,09% | 1.431.421,00 |
| 25.03.2026 | 10,55 | 10,70 | 10,55 | 10,63 | 1,53% | 1.559.902,00 |
| 24.03.2026 | 10,38 | 10,59 | 10,33 | 10,47 | 0,77% | 1.597.432,00 |
| 23.03.2026 | 10,19 | 10,50 | 10,17 | 10,39 | 3,28% | 1.780.024,00 |
| 20.03.2026 | 10,45 | 10,45 | 10,06 | 10,06 | -3,27% | 3.919.076,00 |
| 19.03.2026 | 10,35 | 10,54 | 10,34 | 10,40 | 0,00% | 1.063.393,00 |
| 18.03.2026 | 10,37 | 10,57 | 10,34 | 10,40 | -0,29% | 1.128.002,00 |
| 17.03.2026 | 10,42 | 10,56 | 10,41 | 10,43 | 0,97% | 1.296.680,00 |
| 16.03.2026 | 10,40 | 10,46 | 10,30 | 10,33 | 0,58% | 1.027.516,00 |
| 13.03.2026 | 10,43 | 10,46 | 10,22 | 10,27 | -0,68% | 1.923.934,00 |
| 12.03.2026 | 10,43 | 10,56 | 10,30 | 10,34 | -1,80% | 1.938.229,00 |
| 11.03.2026 | 10,50 | 10,58 | 10,45 | 10,53 | -0,19% | 1.661.480,00 |
| 10.03.2026 | 10,42 | 10,61 | 10,40 | 10,55 | 0,76% | 1.066.257,00 |
| 09.03.2026 | 10,43 | 10,52 | 10,12 | 10,47 | -0,19% | 1.795.140,00 |
| 06.03.2026 | 10,53 | 10,57 | 10,41 | 10,49 | -0,76% | 1.124.834,00 |
| 05.03.2026 | 10,57 | 10,69 | 10,52 | 10,57 | -1,03% | 650.564,00 |
| 04.03.2026 | 10,62 | 10,74 | 10,54 | 10,68 | 1,23% | 1.240.554,00 |
| 03.03.2026 | 10,45 | 10,69 | 10,45 | 10,55 | -1,12% | 985.451,00 |
| 02.03.2026 | 10,50 | 10,85 | 10,41 | 10,67 | 0,66% | 1.470.003,00 |
| 27.02.2026 | 10,72 | 10,79 | 10,60 | 10,60 | -1,12% | 946.672,00 |
| 26.02.2026 | 10,73 | 10,79 | 10,66 | 10,72 | 0,66% | 1.103.064,00 |
| 25.02.2026 | 10,65 | 10,72 | 10,58 | 10,65 | 0,09% | 612.666,00 |
| 24.02.2026 | 10,50 | 10,68 | 10,49 | 10,64 | 1,82% | 1.026.795,00 |
| 23.02.2026 | 10,64 | 10,70 | 10,45 | 10,45 | -1,69% | 1.133.239,00 |
| 20.02.2026 | 10,55 | 10,65 | 10,49 | 10,63 | 0,85% | 840.153,00 |
| 19.02.2026 | 10,55 | 10,61 | 10,45 | 10,54 | -0,09% | 1.209.783,00 |
| 18.02.2026 | 10,66 | 10,71 | 10,55 | 10,55 | -1,22% | 1.158.634,00 |
| 17.02.2026 | 10,60 | 10,74 | 10,53 | 10,68 | 0,56% | 1.066.953,00 |
| 13.02.2026 | 10,63 | 10,68 | 10,43 | 10,62 | 0,57% | 1.089.734,00 |
| 12.02.2026 | 10,75 | 10,77 | 10,54 | 10,56 | -1,12% | 1.862.478,00 |
| 11.02.2026 | 10,80 | 10,92 | 10,68 | 10,68 | -0,28% | 1.286.175,00 |
| 10.02.2026 | 10,73 | 10,85 | 10,66 | 10,71 | 0,19% | 1.267.799,00 |
| 09.02.2026 | 10,80 | 10,82 | 10,59 | 10,69 | -1,02% | 973.548,00 |
| 06.02.2026 | 10,76 | 10,84 | 10,73 | 10,80 | 0,75% | 1.027.089,00 |
| 05.02.2026 | 10,90 | 10,92 | 10,71 | 10,72 | -1,38% | 1.208.056,00 |
| 04.02.2026 | 10,85 | 10,89 | 10,76 | 10,87 | 0,00% | 1.003.921,00 |
| 03.02.2026 | 10,79 | 10,91 | 10,67 | 10,87 | 0,83% | 1.376.766,00 |
| 02.02.2026 | 10,73 | 10,86 | 10,63 | 10,78 | -0,28% | 1.761.343,00 |
| 30.01.2026 | 10,95 | 10,95 | 10,52 | 10,81 | -1,28% | 3.272.817,00 |
| 29.01.2026 | 10,81 | 11,02 | 10,63 | 10,95 | 2,53% | 4.524.110,00 |
| 28.01.2026 | 11,19 | 11,21 | 10,49 | 10,68 | 5,53% | 5.338.739,00 |
| 27.01.2026 | 9,99 | 10,14 | 9,97 | 10,12 | 1,00% | 637.494,00 |