9,032$
0,47%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,03 | 9,06 | 8,91 | 8,99 | -0,11% | 949.468,00 |
| 30.09.2025 | 9,10 | 9,10 | 8,82 | 9,00 | -1,85% | 790.746,00 |
| 29.09.2025 | 9,34 | 9,35 | 9,11 | 9,17 | -1,29% | 871.812,00 |
| 26.09.2025 | 9,33 | 9,43 | 9,27 | 9,29 | -0,32% | 558.479,00 |
| 25.09.2025 | 9,49 | 9,53 | 9,29 | 9,32 | -1,89% | 584.440,00 |
| 24.09.2025 | 9,50 | 9,60 | 9,50 | 9,50 | 0,00% | 921.791,00 |
| 23.09.2025 | 9,46 | 9,58 | 9,45 | 9,50 | 0,64% | 804.667,00 |
| 22.09.2025 | 9,50 | 9,54 | 9,41 | 9,44 | -0,84% | 1.029.372,00 |
| 19.09.2025 | 9,73 | 9,73 | 9,46 | 9,52 | -1,45% | 2.666.768,00 |
| 18.09.2025 | 9,51 | 9,66 | 9,48 | 9,66 | 1,47% | 900.449,00 |
| 17.09.2025 | 9,41 | 9,64 | 9,37 | 9,52 | 1,71% | 1.040.117,00 |
| 16.09.2025 | 9,49 | 9,49 | 9,19 | 9,36 | -1,47% | 1.214.798,00 |
| 15.09.2025 | 9,59 | 9,62 | 9,43 | 9,50 | -0,94% | 509.050,00 |
| 12.09.2025 | 9,69 | 9,75 | 9,59 | 9,59 | -1,24% | 505.286,00 |
| 11.09.2025 | 9,78 | 9,90 | 9,69 | 9,71 | -0,92% | 711.331,00 |
| 10.09.2025 | 9,80 | 9,84 | 9,76 | 9,80 | 0,31% | 682.008,00 |
| 09.09.2025 | 9,81 | 9,90 | 9,77 | 9,77 | -0,61% | 411.577,00 |
| 08.09.2025 | 9,85 | 9,86 | 9,76 | 9,83 | -0,41% | 521.977,00 |
| 05.09.2025 | 9,78 | 9,98 | 9,78 | 9,87 | 1,23% | 525.359,00 |
| 04.09.2025 | 9,54 | 9,77 | 9,52 | 9,75 | 2,09% | 615.305,00 |
| 03.09.2025 | 9,52 | 9,59 | 9,47 | 9,55 | 0,53% | 760.002,00 |
| 02.09.2025 | 9,58 | 9,58 | 9,44 | 9,50 | -1,35% | 430.054,00 |
| 29.08.2025 | 9,50 | 9,64 | 9,48 | 9,63 | 1,37% | 353.769,00 |
| 28.08.2025 | 9,45 | 9,50 | 9,37 | 9,50 | 0,42% | 360.419,00 |
| 27.08.2025 | 9,32 | 9,50 | 9,32 | 9,46 | -0,11% | 356.785,00 |
| 26.08.2025 | 9,46 | 9,51 | 9,41 | 9,47 | 0,11% | 337.066,00 |
| 25.08.2025 | 9,50 | 9,55 | 9,45 | 9,46 | -0,73% | 361.087,00 |
| 22.08.2025 | 9,14 | 9,54 | 9,12 | 9,53 | 4,73% | 1.251.862,00 |
| 21.08.2025 | 9,25 | 9,26 | 9,10 | 9,10 | -2,47% | 511.343,00 |
| 20.08.2025 | 9,28 | 9,38 | 9,28 | 9,33 | 0,43% | 291.963,00 |
| 19.08.2025 | 9,20 | 9,33 | 9,20 | 9,29 | 1,09% | 505.847,00 |
| 18.08.2025 | 9,23 | 9,31 | 9,17 | 9,19 | -0,43% | 371.322,00 |
| 15.08.2025 | 9,32 | 9,32 | 9,21 | 9,23 | -0,54% | 605.742,00 |
| 14.08.2025 | 9,24 | 9,30 | 9,18 | 9,28 | -1,28% | 395.074,00 |
| 13.08.2025 | 9,31 | 9,41 | 9,28 | 9,40 | 1,29% | 432.799,00 |
| 12.08.2025 | 9,08 | 9,33 | 9,08 | 9,28 | 2,77% | 531.994,00 |
| 11.08.2025 | 9,23 | 9,26 | 8,99 | 9,03 | -2,27% | 570.579,00 |
| 08.08.2025 | 9,28 | 9,29 | 9,21 | 9,24 | -0,43% | 435.335,00 |
| 07.08.2025 | 9,19 | 9,29 | 9,19 | 9,28 | 1,64% | 493.092,00 |
| 06.08.2025 | 9,18 | 9,20 | 9,08 | 9,13 | -0,65% | 439.445,00 |
| 05.08.2025 | 9,21 | 9,23 | 9,13 | 9,19 | 0,00% | 493.814,00 |
| 04.08.2025 | 9,14 | 9,25 | 9,08 | 9,19 | 1,32% | 465.983,00 |
| 01.08.2025 | 9,02 | 9,15 | 9,01 | 9,07 | 0,33% | 666.400,00 |
| 31.07.2025 | 9,04 | 9,12 | 9,00 | 9,04 | -0,33% | 732.101,00 |
| 30.07.2025 | 9,28 | 9,33 | 9,02 | 9,07 | -1,95% | 623.364,00 |
| 29.07.2025 | 9,21 | 9,28 | 9,15 | 9,25 | 0,76% | 576.454,00 |
| 28.07.2025 | 9,25 | 9,30 | 9,14 | 9,18 | -0,54% | 799.535,00 |
| 25.07.2025 | 9,17 | 9,23 | 9,09 | 9,23 | 0,54% | 653.735,00 |
| 24.07.2025 | 9,03 | 9,36 | 8,99 | 9,18 | 1,21% | 1.023.570,00 |
| 23.07.2025 | 8,77 | 9,09 | 8,50 | 9,07 | 0,22% | 2.953.100,00 |
| 22.07.2025 | 8,91 | 9,12 | 8,89 | 9,05 | 1,91% | 660.663,00 |
| 21.07.2025 | 8,97 | 8,99 | 8,83 | 8,88 | 0,00% | 522.548,00 |
| 18.07.2025 | 9,09 | 9,09 | 8,81 | 8,88 | -1,33% | 594.778,00 |
| 17.07.2025 | 9,09 | 9,17 | 9,00 | 9,00 | -1,10% | 516.238,00 |
| 16.07.2025 | 9,07 | 9,19 | 8,96 | 9,10 | 0,78% | 593.886,00 |
| 15.07.2025 | 9,28 | 9,30 | 9,03 | 9,03 | -2,27% | 566.951,00 |
| 14.07.2025 | 9,25 | 9,34 | 9,16 | 9,24 | 0,11% | 484.825,00 |
| 11.07.2025 | 9,29 | 9,29 | 9,16 | 9,23 | -1,28% | 370.308,00 |
| 10.07.2025 | 9,16 | 9,37 | 9,12 | 9,35 | 1,74% | 596.361,00 |
| 09.07.2025 | 9,00 | 9,20 | 8,98 | 9,19 | 2,11% | 583.085,00 |
| 08.07.2025 | 8,90 | 9,00 | 8,81 | 9,00 | 2,62% | 768.742,00 |
| 07.07.2025 | 9,00 | 9,00 | 8,76 | 8,77 | -2,56% | 709.700,00 |
| 03.07.2025 | 8,97 | 9,12 | 8,94 | 9,00 | 0,33% | 485.729,00 |
| 02.07.2025 | 8,82 | 8,99 | 8,79 | 8,97 | 2,05% | 1.271.657,00 |
| 01.07.2025 | 8,76 | 8,94 | 8,63 | 8,79 | 0,23% | 916.735,00 |
| 30.06.2025 | 8,90 | 8,92 | 8,67 | 8,77 | -2,66% | 901.106,00 |
| 27.06.2025 | 9,06 | 9,10 | 8,92 | 9,01 | -0,55% | 1.276.884,00 |
| 26.06.2025 | 9,06 | 9,07 | 8,95 | 9,06 | 0,44% | 919.703,00 |
| 25.06.2025 | 9,21 | 9,21 | 9,00 | 9,02 | -1,74% | 681.488,00 |
| 24.06.2025 | 9,25 | 9,30 | 9,09 | 9,18 | -0,11% | 1.051.035,00 |
| 23.06.2025 | 9,23 | 9,26 | 9,03 | 9,19 | -0,43% | 1.056.178,00 |
| 20.06.2025 | 9,26 | 9,34 | 9,20 | 9,23 | -0,22% | 1.446.591,00 |
| 18.06.2025 | 9,09 | 9,30 | 9,09 | 9,25 | 1,76% | 835.995,00 |
| 17.06.2025 | 9,16 | 9,29 | 9,08 | 9,09 | -1,09% | 937.233,00 |
| 16.06.2025 | 9,28 | 9,35 | 9,17 | 9,19 | 0,00% | 583.665,00 |
| 13.06.2025 | 9,41 | 9,48 | 9,19 | 9,19 | -3,47% | 697.810,00 |
| 12.06.2025 | 9,49 | 9,55 | 9,44 | 9,52 | 0,21% | 361.646,00 |
| 11.06.2025 | 9,48 | 9,56 | 9,44 | 9,50 | 1,17% | 392.490,00 |
| 10.06.2025 | 9,35 | 9,44 | 9,31 | 9,39 | 0,86% | 430.073,00 |
| 09.06.2025 | 9,29 | 9,40 | 9,25 | 9,31 | 1,20% | 482.425,00 |
| 06.06.2025 | 9,12 | 9,21 | 9,08 | 9,20 | 2,00% | 422.367,00 |
| 05.06.2025 | 9,00 | 9,08 | 8,97 | 9,02 | 0,45% | 581.083,00 |
| 04.06.2025 | 9,01 | 9,03 | 8,92 | 8,98 | -0,22% | 458.230,00 |
| 03.06.2025 | 8,83 | 9,04 | 8,78 | 9,00 | 2,16% | 565.707,00 |
| 02.06.2025 | 8,89 | 8,89 | 8,74 | 8,81 | -1,34% | 915.515,00 |
| 30.05.2025 | 9,05 | 9,05 | 8,89 | 8,93 | -1,33% | 667.955,00 |
| 29.05.2025 | 9,06 | 9,11 | 9,00 | 9,05 | 0,56% | 496.869,00 |
| 28.05.2025 | 9,17 | 9,18 | 8,97 | 9,00 | -1,42% | 979.879,00 |
| 27.05.2025 | 9,06 | 9,15 | 8,95 | 9,13 | 1,78% | 767.032,00 |
| 23.05.2025 | 8,76 | 9,03 | 8,76 | 8,97 | 1,01% | 473.670,00 |
| 22.05.2025 | 8,82 | 8,94 | 8,72 | 8,88 | 0,45% | 806.124,00 |
| 21.05.2025 | 9,23 | 9,24 | 8,82 | 8,84 | -4,95% | 782.931,00 |
| 20.05.2025 | 9,33 | 9,40 | 9,28 | 9,30 | -0,53% | 343.758,00 |
| 19.05.2025 | 9,39 | 9,48 | 9,35 | 9,35 | -1,79% | 390.298,00 |
| 16.05.2025 | 9,53 | 9,65 | 9,50 | 9,52 | -0,21% | 429.281,00 |
| 15.05.2025 | 9,45 | 9,58 | 9,43 | 9,54 | 1,17% | 336.960,00 |
| 14.05.2025 | 9,53 | 9,60 | 9,43 | 9,43 | -1,77% | 422.823,00 |
| 13.05.2025 | 9,61 | 9,68 | 9,54 | 9,60 | 0,42% | 563.049,00 |
| 12.05.2025 | 9,60 | 9,60 | 9,34 | 9,56 | 3,91% | 539.948,00 |
| 09.05.2025 | 9,27 | 9,27 | 9,13 | 9,20 | -0,22% | 498.625,00 |