6,234$
-0,73%
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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 6,28 | 6,30 | 6,18 | 6,28 | 2,78% | 1.011.817,00 |
| 07.04.2026 | 6,06 | 6,17 | 6,06 | 6,11 | 0,49% | 812.240,00 |
| 06.04.2026 | 6,22 | 6,23 | 6,06 | 6,08 | -2,25% | 784.775,00 |
| 02.04.2026 | 5,96 | 6,27 | 5,87 | 6,22 | 3,49% | 1.819.721,00 |
| 01.04.2026 | 6,13 | 6,13 | 5,93 | 6,01 | -1,80% | 1.773.152,00 |
| 31.03.2026 | 6,16 | 6,19 | 6,05 | 6,12 | -2,39% | 1.631.157,00 |
| 30.03.2026 | 6,14 | 6,40 | 6,12 | 6,27 | 2,79% | 1.173.968,00 |
| 27.03.2026 | 6,35 | 6,40 | 6,04 | 6,10 | -4,84% | 1.861.447,00 |
| 26.03.2026 | 6,40 | 6,54 | 6,40 | 6,41 | -0,16% | 870.798,00 |
| 25.03.2026 | 6,44 | 6,46 | 6,30 | 6,42 | 1,26% | 1.891.825,00 |
| 24.03.2026 | 6,36 | 6,47 | 6,29 | 6,34 | -1,09% | 1.934.938,00 |
| 23.03.2026 | 6,46 | 6,54 | 6,33 | 6,41 | 0,47% | 2.247.700,00 |
| 20.03.2026 | 6,59 | 6,62 | 6,38 | 6,38 | -2,30% | 10.978.254,00 |
| 19.03.2026 | 6,60 | 6,65 | 6,48 | 6,53 | -1,66% | 1.836.958,00 |
| 18.03.2026 | 6,63 | 6,75 | 6,59 | 6,64 | -0,60% | 1.514.878,00 |
| 17.03.2026 | 6,66 | 6,73 | 6,61 | 6,68 | 1,37% | 2.004.273,00 |
| 16.03.2026 | 6,63 | 6,67 | 6,56 | 6,59 | 0,61% | 1.396.012,00 |
| 13.03.2026 | 6,75 | 6,76 | 6,54 | 6,55 | -1,36% | 1.191.177,00 |
| 12.03.2026 | 6,72 | 6,80 | 6,60 | 6,64 | -2,06% | 1.658.906,00 |
| 11.03.2026 | 6,98 | 7,02 | 6,75 | 6,78 | -3,42% | 1.100.703,00 |
| 10.03.2026 | 7,06 | 7,19 | 6,98 | 7,02 | -0,71% | 1.621.756,00 |
| 09.03.2026 | 7,00 | 7,13 | 6,84 | 7,07 | -1,53% | 2.235.217,00 |
| 06.03.2026 | 7,17 | 7,22 | 6,97 | 7,18 | -1,24% | 658.859,00 |
| 05.03.2026 | 7,36 | 7,40 | 7,22 | 7,27 | -1,89% | 1.653.022,00 |
| 04.03.2026 | 7,21 | 7,50 | 7,21 | 7,41 | 2,77% | 1.646.710,00 |
| 03.03.2026 | 7,11 | 7,25 | 7,02 | 7,21 | -0,55% | 1.160.675,00 |
| 02.03.2026 | 6,84 | 7,27 | 6,78 | 7,25 | 4,32% | 1.711.743,00 |
| 27.02.2026 | 6,95 | 7,05 | 6,90 | 6,95 | -1,00% | 1.371.532,00 |
| 26.02.2026 | 6,91 | 7,06 | 6,86 | 7,02 | 2,18% | 1.416.258,00 |
| 25.02.2026 | 6,77 | 6,88 | 6,73 | 6,87 | 1,48% | 1.339.707,00 |
| 24.02.2026 | 6,71 | 6,77 | 6,64 | 6,77 | 1,20% | 1.188.224,00 |
| 23.02.2026 | 6,71 | 6,84 | 6,67 | 6,69 | -1,76% | 907.151,00 |
| 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 | 6,88 | 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 | 7,28 | 7,55 | 7,04 | 7,08 | -2,21% | 1.111.364,00 |
| 11.02.2026 | 7,14 | 7,26 | 7,03 | 7,24 | 1,40% | 1.196.117,00 |
| 10.02.2026 | 7,23 | 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 | 7,78 | 8,03 | 7,74 | 7,88 | -3,67% | 1.619.214,00 |
| 03.02.2026 | 8,28 | 8,40 | 8,08 | 8,18 | -1,56% | 794.815,00 |
| 02.02.2026 | 8,29 | 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 | 8,43 | 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 | 8,06 | 8,24 | 8,06 | 8,20 | 1,23% | 467.745,00 |
| 26.01.2026 | 8,12 | 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 | 8,23 | 8,36 | 8,19 | 8,22 | 0,24% | 624.087,00 |
| 21.01.2026 | 8,05 | 8,21 | 8,02 | 8,20 | 1,99% | 629.462,00 |
| 20.01.2026 | 8,19 | 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% | 1.065.623,00 |
| 13.01.2026 | 8,04 | 8,06 | 7,77 | 7,84 | -2,12% | 1.007.754,00 |
| 12.01.2026 | 7,95 | 8,03 | 7,83 | 8,01 | 0,63% | 772.015,00 |
| 09.01.2026 | 7,94 | 8,02 | 7,85 | 7,96 | 1,14% | 800.558,00 |
| 08.01.2026 | 7,56 | 7,95 | 7,55 | 7,87 | 3,55% | 940.588,00 |
| 07.01.2026 | 7,87 | 7,89 | 7,55 | 7,60 | -3,31% | 1.132.979,00 |
| 06.01.2026 | 8,06 | 8,07 | 7,84 | 7,86 | -2,72% | 1.138.453,00 |
| 05.01.2026 | 8,30 | 8,30 | 7,97 | 8,08 | -2,42% | 1.207.600,00 |
| 02.01.2026 | 8,25 | 8,36 | 8,11 | 8,28 | 0,73% | 605.012,00 |
| 31.12.2025 | 8,22 | 8,35 | 8,20 | 8,22 | -2,95% | 1.097.523,00 |
| 30.12.2025 | 8,45 | 8,53 | 8,42 | 8,47 | -0,12% | 942.406,00 |
| 29.12.2025 | 8,57 | 8,59 | 8,45 | 8,48 | -0,47% | 671.122,00 |
| 26.12.2025 | 8,56 | 8,63 | 8,51 | 8,52 | -0,58% | 514.516,00 |
| 24.12.2025 | 8,42 | 8,60 | 8,42 | 8,57 | 1,30% | 675.770,00 |
| 23.12.2025 | 8,55 | 8,57 | 8,46 | 8,46 | -1,05% | 803.146,00 |
| 22.12.2025 | 8,50 | 8,64 | 8,43 | 8,55 | 1,06% | 755.636,00 |
| 19.12.2025 | 8,45 | 8,50 | 8,42 | 8,46 | -0,12% | 2.464.896,00 |
| 18.12.2025 | 8,60 | 8,64 | 8,44 | 8,47 | -0,35% | 833.769,00 |
| 17.12.2025 | 8,57 | 8,65 | 8,46 | 8,50 | 0,00% | 1.148.986,00 |
| 16.12.2025 | 8,70 | 8,72 | 8,49 | 8,50 | -1,96% | 986.748,00 |
| 15.12.2025 | 8,81 | 8,94 | 8,66 | 8,67 | -2,69% | 949.406,00 |
| 12.12.2025 | 8,91 | 9,11 | 8,86 | 8,91 | -0,34% | 1.182.785,00 |
| 11.12.2025 | 8,87 | 8,96 | 8,83 | 8,94 | 1,25% | 766.329,00 |
| 10.12.2025 | 8,70 | 8,92 | 8,67 | 8,83 | 1,61% | 872.757,00 |
| 09.12.2025 | 8,60 | 8,72 | 8,57 | 8,69 | 1,28% | 951.477,00 |
| 08.12.2025 | 8,59 | 8,64 | 8,51 | 8,58 | 0,12% | 947.222,00 |
| 05.12.2025 | 8,49 | 8,59 | 8,39 | 8,57 | 1,54% | 1.226.538,00 |
| 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% | 746.609,00 |
| 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% | 658.353,00 |
| 28.11.2025 | 8,53 | 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 | 8,43 | 8,57 | 8,34 | 8,52 | 2,28% | 699.152,00 |
| 24.11.2025 | 8,33 | 8,39 | 8,23 | 8,33 | -0,12% | 1.054.186,00 |
| 21.11.2025 | 8,16 | 8,40 | 8,13 | 8,34 | 2,71% | 815.331,00 |
| 20.11.2025 | 8,11 | 8,24 | 8,07 | 8,12 | 0,87% | 661.355,00 |
| 19.11.2025 | 8,11 | 8,18 | 8,04 | 8,05 | -0,98% | 933.600,00 |
| 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 | 8,23 | 8,32 | 8,17 | 8,31 | 0,24% | 1.075.612,00 |
| 13.11.2025 | 8,20 | 8,39 | 8,19 | 8,29 | 0,73% | 976.966,00 |