6,384$
1,02%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,31 | 6,41 | 6,30 | 6,37 | 0,79% | 4.823.698,00 |
| 19.10.2026 | 6,37 | 6,37 | 6,29 | 6,32 | -0,94% | 4.149.064,00 |
| 16.10.2026 | 6,44 | 6,46 | 6,38 | 6,38 | -0,47% | 2.212.038,00 |
| 15.10.2026 | 6,34 | 6,47 | 6,34 | 6,41 | 1,58% | 2.445.989,00 |
| 14.10.2026 | 6,40 | 6,43 | 6,29 | 6,31 | -1,87% | 2.338.466,00 |
| 13.10.2026 | 6,34 | 6,46 | 6,34 | 6,43 | 2,06% | 3.594.418,00 |
| 12.10.2026 | 6,25 | 6,34 | 6,21 | 6,30 | 0,96% | 3.557.183,00 |
| 09.10.2026 | 6,26 | 6,27 | 6,21 | 6,24 | 0,00% | 3.458.597,00 |
| 08.10.2026 | 6,24 | 6,28 | 6,20 | 6,24 | 0,16% | 3.151.462,00 |
| 07.10.2026 | 6,23 | 6,26 | 6,15 | 6,23 | -0,32% | 3.996.615,00 |
| 06.10.2026 | 6,24 | 6,29 | 6,19 | 6,25 | 0,32% | 2.946.434,00 |
| 05.10.2026 | 6,24 | 6,26 | 6,11 | 6,23 | 0,48% | 4.119.048,00 |
| 02.10.2026 | 6,30 | 6,31 | 6,16 | 6,20 | -1,27% | 3.636.271,00 |
| 01.10.2026 | 6,19 | 6,30 | 6,13 | 6,28 | 1,29% | 4.875.761,00 |
| 30.09.2026 | 6,25 | 6,26 | 6,20 | 6,20 | -0,48% | 3.526.407,00 |
| 29.09.2026 | 6,21 | 6,27 | 6,15 | 6,23 | 0,48% | 4.567.087,00 |
| 28.09.2026 | 6,22 | 6,26 | 6,15 | 6,20 | -0,64% | 2.699.177,00 |
| 25.09.2026 | 6,28 | 6,32 | 6,23 | 6,24 | -0,32% | 1.882.517,00 |
| 24.09.2026 | 6,25 | 6,30 | 6,18 | 6,26 | 0,00% | 3.347.535,00 |
| 23.09.2026 | 6,40 | 6,40 | 6,25 | 6,26 | -2,34% | 3.991.431,00 |
| 22.09.2026 | 6,47 | 6,51 | 6,41 | 6,41 | -0,31% | 2.375.609,00 |
| 21.09.2026 | 6,41 | 6,49 | 6,40 | 6,43 | 0,16% | 1.920.565,00 |
| 18.09.2026 | 6,46 | 6,47 | 6,36 | 6,42 | -0,47% | 5.878.528,00 |
| 17.09.2026 | 6,54 | 6,55 | 6,45 | 6,45 | -0,77% | 1.532.602,00 |
| 16.09.2026 | 6,51 | 6,58 | 6,47 | 6,50 | -0,15% | 2.246.759,00 |
| 15.09.2026 | 6,55 | 6,60 | 6,50 | 6,51 | -0,91% | 1.935.157,00 |
| 14.09.2026 | 6,63 | 6,63 | 6,54 | 6,57 | -0,90% | 1.584.550,00 |
| 11.09.2026 | 6,72 | 6,73 | 6,63 | 6,63 | -0,75% | 2.063.015,00 |
| 10.09.2026 | 6,75 | 6,75 | 6,64 | 6,68 | -1,18% | 2.389.399,00 |
| 09.09.2026 | 6,79 | 6,82 | 6,76 | 6,76 | -0,44% | 1.661.127,00 |
| 08.09.2026 | 6,85 | 6,86 | 6,78 | 6,79 | -1,31% | 2.909.179,00 |
| 04.09.2026 | 6,85 | 6,91 | 6,85 | 6,88 | 0,00% | 1.062.383,00 |
| 03.09.2026 | 6,90 | 6,90 | 6,80 | 6,88 | 0,29% | 1.816.965,00 |
| 02.09.2026 | 6,83 | 6,88 | 6,79 | 6,86 | 0,73% | 1.546.431,00 |
| 01.09.2026 | 6,88 | 6,88 | 6,78 | 6,81 | -1,45% | 2.042.943,00 |
| 31.08.2026 | 6,81 | 6,93 | 6,81 | 6,91 | 0,88% | 2.593.337,00 |
| 28.08.2026 | 6,88 | 6,91 | 6,79 | 6,85 | -0,72% | 2.007.950,00 |
| 27.08.2026 | 6,81 | 6,93 | 6,81 | 6,90 | 1,32% | 3.048.710,00 |
| 26.08.2026 | 6,86 | 6,88 | 6,80 | 6,81 | -0,73% | 1.974.407,00 |
| 25.08.2026 | 6,91 | 6,91 | 6,84 | 6,86 | -0,44% | 2.529.613,00 |
| 24.08.2026 | 6,89 | 6,94 | 6,86 | 6,89 | -0,58% | 2.625.446,00 |
| 21.08.2026 | 6,93 | 6,96 | 6,88 | 6,93 | -0,14% | 1.470.854,00 |
| 20.08.2026 | 6,88 | 6,95 | 6,85 | 6,94 | 0,58% | 3.560.330,00 |
| 19.08.2026 | 6,85 | 6,98 | 6,85 | 6,90 | 1,17% | 3.107.227,00 |
| 18.08.2026 | 6,84 | 6,88 | 6,79 | 6,82 | -0,15% | 4.502.540,00 |
| 17.08.2026 | 6,83 | 6,91 | 6,82 | 6,83 | 0,00% | 3.567.076,00 |
| 14.08.2026 | 6,89 | 6,95 | 6,81 | 6,83 | -1,16% | 3.285.199,00 |
| 13.08.2026 | 6,87 | 7,00 | 6,87 | 6,91 | 0,14% | 3.420.652,00 |
| 12.08.2026 | 6,77 | 6,97 | 6,77 | 6,90 | 2,68% | 9.359.038,00 |
| 11.08.2026 | 6,75 | 6,81 | 6,65 | 6,72 | 1,05% | 2.838.663,00 |
| 10.08.2026 | 6,73 | 6,76 | 6,65 | 6,65 | -1,63% | 2.285.115,00 |
| 07.08.2026 | 6,70 | 6,79 | 6,70 | 6,76 | 1,05% | 1.869.149,00 |
| 06.08.2026 | 6,67 | 6,73 | 6,63 | 6,69 | 0,45% | 2.774.332,00 |
| 05.08.2026 | 6,76 | 6,77 | 6,64 | 6,66 | -1,91% | 1.930.225,00 |
| 04.08.2026 | 6,78 | 6,85 | 6,76 | 6,79 | -0,29% | 2.482.675,00 |
| 03.08.2026 | 6,61 | 6,85 | 6,61 | 6,81 | 2,87% | 4.460.390,00 |
| 31.07.2026 | 6,54 | 6,70 | 6,51 | 6,62 | 1,85% | 3.187.571,00 |
| 30.07.2026 | 6,67 | 6,71 | 6,43 | 6,50 | -1,52% | 3.644.437,00 |
| 29.07.2026 | 6,80 | 6,80 | 6,53 | 6,60 | -1,93% | 4.965.307,00 |
| 28.07.2026 | 6,72 | 6,76 | 6,66 | 6,73 | 0,60% | 2.533.451,00 |
| 27.07.2026 | 6,78 | 6,83 | 6,68 | 6,69 | -1,18% | 4.003.754,00 |
| 24.07.2026 | 6,76 | 6,81 | 6,75 | 6,77 | 0,15% | 3.020.126,00 |
| 23.07.2026 | 6,76 | 6,79 | 6,65 | 6,76 | -0,29% | 4.550.407,00 |
| 22.07.2026 | 6,90 | 6,92 | 6,78 | 6,78 | -1,45% | 3.602.623,00 |
| 21.07.2026 | 6,84 | 6,95 | 6,84 | 6,88 | 0,73% | 3.398.728,00 |
| 20.07.2026 | 6,97 | 7,00 | 6,75 | 6,83 | -2,15% | 10.099.920,00 |
| 17.07.2026 | 6,96 | 7,06 | 6,89 | 6,98 | -0,57% | 26.667.735,00 |
| 16.07.2026 | 6,86 | 7,10 | 6,81 | 7,02 | -33,40% | 13.006.288,00 |
| 15.07.2026 | 10,65 | 10,76 | 10,47 | 10,54 | -0,66% | 14.165.995,00 |
| 14.07.2026 | 10,34 | 10,64 | 10,33 | 10,61 | 2,91% | 4.355.813,00 |
| 13.07.2026 | 10,43 | 10,47 | 10,28 | 10,31 | -1,15% | 2.207.141,00 |
| 10.07.2026 | 10,28 | 10,47 | 10,24 | 10,43 | 2,05% | 2.945.860,00 |
| 09.07.2026 | 10,20 | 10,25 | 10,13 | 10,22 | 0,79% | 4.029.114,00 |
| 08.07.2026 | 10,20 | 10,29 | 10,13 | 10,14 | -0,88% | 3.548.809,00 |
| 07.07.2026 | 10,28 | 10,33 | 10,19 | 10,23 | -0,58% | 4.761.890,00 |
| 06.07.2026 | 10,41 | 10,48 | 10,25 | 10,29 | -0,96% | 3.664.342,00 |
| 02.07.2026 | 10,66 | 10,66 | 10,34 | 10,39 | -1,42% | 5.270.290,00 |
| 01.07.2026 | 10,65 | 10,73 | 10,53 | 10,54 | -1,31% | 3.375.016,00 |
| 30.06.2026 | 10,60 | 10,74 | 10,54 | 10,68 | 1,52% | 3.711.446,00 |
| 29.06.2026 | 10,78 | 10,78 | 10,52 | 10,52 | -2,41% | 27.782.840,00 |
| 26.06.2026 | 10,73 | 10,80 | 10,69 | 10,78 | 0,09% | 6.640.258,00 |
| 25.06.2026 | 10,65 | 10,78 | 10,60 | 10,77 | 0,19% | 4.224.460,00 |
| 24.06.2026 | 10,91 | 10,91 | 10,69 | 10,75 | -1,47% | 3.754.717,00 |
| 23.06.2026 | 10,73 | 10,91 | 10,72 | 10,91 | 1,49% | 2.648.358,00 |
| 22.06.2026 | 10,82 | 10,90 | 10,73 | 10,75 | -0,60% | 2.786.873,00 |
| 19.06.2026 | 10,82 | 10,83 | 10,81 | 10,81 | -0,14% | - |
| 18.06.2026 | 10,73 | 10,85 | 10,68 | 10,83 | 1,03% | 5.047.025,00 |
| 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 |