6,694$
-1,70%
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 |
|---|---|---|---|---|---|---|
| 23.02.2026 | 6,76 | 6,81 | 6,75 | 6,81 | -0,05% | - |
| 20.02.2026 | 6,76 | 6,84 | 6,67 | 6,81 | 0,00% | 1.377.491,00 |
| 19.02.2026 | 6,78 | 6,92 | 6,74 | 6,81 | -0,15% | 997.314,00 |
| 18.02.2026 | 6,86 | 6,92 | 6,74 | 6,82 | -0,87% | 1.588.744,00 |
| 17.02.2026 | 6,96 | 7,03 | 6,73 | 6,88 | -1,85% | 1.593.356,00 |
| 13.02.2026 | 7,07 | 7,13 | 6,93 | 7,01 | -0,99% | 923.251,00 |
| 12.02.2026 | 7,27 | 7,55 | 7,04 | 7,08 | -2,21% | 1.111.364,00 |
| 11.02.2026 | 7,13 | 7,26 | 7,03 | 7,24 | 1,40% | 1.196.117,00 |
| 10.02.2026 | 7,26 | 7,28 | 7,11 | 7,14 | -1,11% | 1.130.329,00 |
| 09.02.2026 | 7,30 | 7,34 | 7,19 | 7,22 | -1,37% | 946.549,00 |
| 06.02.2026 | 7,35 | 7,49 | 7,25 | 7,32 | 0,69% | 1.309.484,00 |
| 05.02.2026 | 7,63 | 7,75 | 7,22 | 7,27 | -7,74% | 3.312.387,00 |
| 04.02.2026 | 7,84 | 8,03 | 7,74 | 7,88 | -3,67% | 1.619.214,00 |
| 03.02.2026 | 8,30 | 8,40 | 8,08 | 8,18 | -1,56% | 794.815,00 |
| 02.02.2026 | 8,28 | 8,40 | 8,18 | 8,31 | 0,36% | 622.687,00 |
| 30.01.2026 | 8,44 | 8,45 | 8,14 | 8,28 | -1,90% | 816.772,00 |
| 29.01.2026 | 8,44 | 8,47 | 8,26 | 8,44 | 0,48% | 598.724,00 |
| 28.01.2026 | 8,25 | 8,62 | 8,24 | 8,40 | 2,44% | 1.193.885,00 |
| 27.01.2026 | 8,15 | 8,24 | 8,06 | 8,20 | 1,23% | 467.745,00 |
| 26.01.2026 | 8,14 | 8,14 | 8,00 | 8,10 | -0,61% | 606.248,00 |
| 23.01.2026 | 8,22 | 8,22 | 8,07 | 8,15 | -0,85% | 734.812,00 |
| 22.01.2026 | 8,24 | 8,36 | 8,19 | 8,22 | 0,24% | 624.087,00 |
| 21.01.2026 | 8,04 | 8,21 | 8,02 | 8,20 | 1,99% | 629.462,00 |
| 20.01.2026 | 8,20 | 8,20 | 7,99 | 8,04 | -2,26% | 655.231,00 |
| 19.01.2026 | 8,22 | 8,25 | 8,21 | 8,23 | -0,78% | - |
| 16.01.2026 | 8,18 | 8,34 | 8,18 | 8,29 | 0,85% | 591.940,00 |
| 15.01.2026 | 8,15 | 8,28 | 8,01 | 8,22 | 0,86% | 1.097.922,00 |
| 14.01.2026 | 7,88 | 8,16 | 7,81 | 8,15 | 3,95% | 1.065.653,00 |
| 13.01.2026 | 8,04 | 8,06 | 7,77 | 7,84 | -2,12% | 1.007.865,00 |
| 12.01.2026 | 7,95 | 8,03 | 7,83 | 8,01 | 0,63% | 772.017,00 |
| 09.01.2026 | 7,93 | 8,02 | 7,85 | 7,96 | 1,14% | 800.605,00 |
| 08.01.2026 | 7,56 | 7,95 | 7,55 | 7,87 | 3,55% | 941.333,00 |
| 07.01.2026 | 7,87 | 7,89 | 7,55 | 7,60 | -3,31% | 1.133.282,00 |
| 06.01.2026 | 8,06 | 8,07 | 7,84 | 7,86 | -2,72% | 1.138.617,00 |
| 05.01.2026 | 8,30 | 8,30 | 7,97 | 8,08 | -2,42% | 1.209.628,00 |
| 02.01.2026 | 8,25 | 8,36 | 8,11 | 8,28 | 0,73% | 860.217,00 |
| 31.12.2025 | 8,22 | 8,35 | 8,20 | 8,22 | -2,95% | 1.097.523,00 |
| 30.12.2025 | 8,46 | 8,53 | 8,42 | 8,47 | -0,12% | 942.640,00 |
| 29.12.2025 | 8,56 | 8,59 | 8,45 | 8,48 | -0,47% | 671.150,00 |
| 26.12.2025 | 8,56 | 8,63 | 8,51 | 8,52 | -0,58% | 514.792,00 |
| 24.12.2025 | 8,42 | 8,60 | 8,42 | 8,57 | 1,30% | 675.770,00 |
| 23.12.2025 | 8,52 | 8,57 | 8,46 | 8,46 | -1,05% | 816.294,00 |
| 22.12.2025 | 8,50 | 8,64 | 8,43 | 8,55 | 1,06% | 758.457,00 |
| 19.12.2025 | 8,45 | 8,50 | 8,42 | 8,46 | -0,12% | 2.475.353,00 |
| 18.12.2025 | 8,60 | 8,64 | 8,44 | 8,47 | -0,35% | 851.203,00 |
| 17.12.2025 | 8,55 | 8,65 | 8,46 | 8,50 | 0,00% | 1.166.219,00 |
| 16.12.2025 | 8,70 | 8,72 | 8,49 | 8,50 | -1,96% | 1.224.155,00 |
| 15.12.2025 | 8,81 | 8,94 | 8,66 | 8,67 | -2,69% | 949.419,00 |
| 12.12.2025 | 8,92 | 9,11 | 8,86 | 8,91 | -0,34% | 1.182.805,00 |
| 11.12.2025 | 8,87 | 8,96 | 8,83 | 8,94 | 1,25% | 766.339,00 |
| 10.12.2025 | 8,70 | 8,92 | 8,67 | 8,83 | 1,61% | 872.820,00 |
| 09.12.2025 | 8,60 | 8,72 | 8,57 | 8,69 | 1,28% | 951.483,00 |
| 08.12.2025 | 8,57 | 8,64 | 8,51 | 8,58 | 0,12% | 947.222,00 |
| 05.12.2025 | 8,42 | 8,59 | 8,39 | 8,57 | 1,54% | 1.226.582,00 |
| 04.12.2025 | 8,43 | 8,63 | 8,38 | 8,44 | -0,47% | 664.512,00 |
| 03.12.2025 | 8,39 | 8,51 | 8,38 | 8,48 | 1,44% | 746.612,00 |
| 02.12.2025 | 8,41 | 8,43 | 8,32 | 8,36 | -0,12% | 708.301,00 |
| 01.12.2025 | 8,42 | 8,44 | 8,29 | 8,37 | -1,41% | 658.369,00 |
| 28.11.2025 | 8,54 | 8,54 | 8,42 | 8,49 | 0,00% | 408.685,00 |
| 26.11.2025 | 8,48 | 8,63 | 8,48 | 8,49 | -0,35% | 932.569,00 |
| 25.11.2025 | 8,34 | 8,57 | 8,34 | 8,52 | 2,28% | 699.152,00 |
| 24.11.2025 | 8,33 | 8,39 | 8,23 | 8,33 | -0,12% | 1.054.346,00 |
| 21.11.2025 | 8,13 | 8,40 | 8,13 | 8,34 | 2,71% | 815.832,00 |
| 20.11.2025 | 8,11 | 8,24 | 8,07 | 8,12 | 0,87% | 661.604,00 |
| 19.11.2025 | 8,11 | 8,18 | 8,04 | 8,05 | -0,98% | 933.623,00 |
| 18.11.2025 | 8,09 | 8,20 | 8,05 | 8,13 | 0,49% | 794.660,00 |
| 17.11.2025 | 8,36 | 8,36 | 8,09 | 8,09 | -2,65% | 997.913,00 |
| 14.11.2025 | 8,21 | 8,32 | 8,17 | 8,31 | 0,24% | 1.075.617,00 |
| 13.11.2025 | 8,20 | 8,39 | 8,19 | 8,29 | 0,73% | 977.037,00 |
| 12.11.2025 | 8,26 | 8,33 | 8,22 | 8,23 | -0,60% | 775.033,00 |
| 11.11.2025 | 8,10 | 8,30 | 8,04 | 8,28 | 3,24% | 979.704,00 |
| 10.11.2025 | 8,24 | 8,27 | 7,96 | 8,02 | 1,91% | 1.250.441,00 |
| 07.11.2025 | 7,79 | 7,96 | 7,78 | 7,87 | 1,03% | 1.070.727,00 |
| 06.11.2025 | 7,99 | 8,03 | 7,79 | 7,79 | -2,99% | 792.463,00 |
| 05.11.2025 | 8,11 | 8,15 | 8,00 | 8,03 | -0,86% | 567.160,00 |
| 04.11.2025 | 8,03 | 8,15 | 7,96 | 8,10 | 0,50% | 873.361,00 |
| 03.11.2025 | 8,13 | 8,15 | 7,96 | 8,06 | -0,98% | 1.329.701,00 |
| 31.10.2025 | 8,25 | 8,30 | 8,10 | 8,14 | -1,33% | 721.747,00 |
| 30.10.2025 | 8,28 | 8,29 | 8,15 | 8,25 | -0,96% | 1.384.799,00 |
| 29.10.2025 | 8,50 | 8,66 | 8,27 | 8,33 | -2,23% | 668.771,00 |
| 28.10.2025 | 8,70 | 8,76 | 8,51 | 8,52 | -2,52% | 522.357,00 |
| 27.10.2025 | 8,76 | 8,83 | 8,64 | 8,74 | 0,34% | 625.866,00 |
| 24.10.2025 | 8,73 | 8,75 | 8,61 | 8,71 | 0,58% | 565.503,00 |
| 23.10.2025 | 8,61 | 8,70 | 8,54 | 8,66 | 0,35% | 737.512,00 |
| 22.10.2025 | 8,97 | 8,97 | 8,41 | 8,63 | -0,58% | 1.044.074,00 |
| 21.10.2025 | 8,58 | 8,74 | 8,50 | 8,68 | 1,52% | 1.106.501,00 |
| 20.10.2025 | 8,43 | 8,60 | 8,33 | 8,55 | -0,66% | 992.126,00 |
| 17.10.2025 | 8,52 | 8,61 | 8,51 | 8,61 | 1,13% | - |
| 16.10.2025 | 8,62 | 8,75 | 8,42 | 8,51 | -1,96% | 783.529,00 |
| 15.10.2025 | 8,80 | 8,89 | 8,66 | 8,68 | -1,25% | 549.180,00 |
| 14.10.2025 | 8,54 | 8,86 | 8,54 | 8,79 | 2,33% | 679.027,00 |
| 13.10.2025 | 8,48 | 8,62 | 8,48 | 8,59 | 1,90% | 449.801,00 |
| 10.10.2025 | 8,46 | 8,63 | 8,40 | 8,43 | -0,24% | 1.129.028,00 |
| 09.10.2025 | 8,59 | 8,62 | 8,28 | 8,45 | -1,74% | 1.963.712,00 |
| 08.10.2025 | 8,67 | 8,75 | 8,60 | 8,60 | -0,35% | 586.230,00 |
| 07.10.2025 | 8,66 | 8,72 | 8,60 | 8,63 | -0,46% | 1.208.912,00 |
| 06.10.2025 | 9,03 | 9,08 | 8,64 | 8,67 | -4,20% | 912.612,00 |
| 03.10.2025 | 9,01 | 9,13 | 9,00 | 9,05 | 1,23% | 603.160,00 |
| 02.10.2025 | 8,97 | 9,04 | 8,87 | 8,94 | -0,56% | 608.580,00 |
| 01.10.2025 | 9,03 | 9,06 | 8,91 | 8,99 | -0,11% | 949.468,00 |