10,323$
-1,31%
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 |
|---|---|---|---|---|---|---|
| 24.12.2024 | 10,31 | 10,56 | 10,24 | 10,56 | 2,13% | 308.434,00 |
| 23.12.2024 | 10,44 | 10,50 | 10,26 | 10,34 | -1,15% | 580.874,00 |
| 20.12.2024 | 10,21 | 10,60 | 10,21 | 10,46 | 1,45% | 2.235.541,00 |
| 19.12.2024 | 10,51 | 10,61 | 10,16 | 10,31 | -0,87% | 585.387,00 |
| 18.12.2024 | 10,85 | 10,97 | 10,36 | 10,40 | -4,15% | 719.808,00 |
| 17.12.2024 | 11,27 | 11,29 | 10,78 | 10,85 | -3,73% | 695.732,00 |
| 16.12.2024 | 11,47 | 11,47 | 11,17 | 11,27 | -2,00% | 628.489,00 |
| 13.12.2024 | 11,45 | 11,51 | 11,32 | 11,50 | 0,35% | 250.047,00 |
| 12.12.2024 | 11,45 | 11,59 | 11,42 | 11,46 | -0,26% | 216.927,00 |
| 11.12.2024 | 11,57 | 11,70 | 11,44 | 11,49 | -0,69% | 258.208,00 |
| 10.12.2024 | 11,27 | 11,63 | 11,17 | 11,57 | 2,21% | 328.889,00 |
| 09.12.2024 | 11,32 | 11,39 | 11,26 | 11,32 | 0,00% | 284.611,00 |
| 06.12.2024 | 11,33 | 11,40 | 11,20 | 11,32 | 0,09% | 260.948,00 |
| 05.12.2024 | 11,44 | 11,47 | 11,28 | 11,31 | -1,05% | 217.474,00 |
| 04.12.2024 | 11,44 | 11,55 | 11,33 | 11,43 | 0,35% | 390.454,00 |
| 03.12.2024 | 11,74 | 11,74 | 11,37 | 11,39 | -2,82% | 370.975,00 |
| 02.12.2024 | 11,69 | 11,73 | 11,53 | 11,72 | 0,77% | 681.232,00 |
| 29.11.2024 | 11,76 | 11,81 | 11,58 | 11,63 | -0,51% | 353.600,00 |
| 27.11.2024 | 11,67 | 11,85 | 11,67 | 11,69 | 0,43% | 290.361,00 |
| 26.11.2024 | 11,65 | 11,69 | 11,50 | 11,64 | -0,68% | 286.793,00 |
| 25.11.2024 | 11,74 | 11,82 | 11,67 | 11,72 | 1,30% | 443.401,00 |
| 22.11.2024 | 11,62 | 11,72 | 11,56 | 11,57 | -0,09% | 288.207,00 |
| 21.11.2024 | 11,48 | 11,62 | 11,44 | 11,58 | 1,05% | 356.734,00 |
| 20.11.2024 | 11,46 | 11,50 | 11,21 | 11,46 | 0,26% | 327.848,00 |
| 19.11.2024 | 11,31 | 11,50 | 11,30 | 11,43 | 0,18% | 586.869,00 |
| 18.11.2024 | 11,30 | 11,47 | 11,29 | 11,41 | 1,33% | 315.769,00 |
| 15.11.2024 | 11,53 | 11,59 | 11,22 | 11,26 | -1,66% | 436.539,00 |
| 14.11.2024 | 11,65 | 11,68 | 11,43 | 11,45 | -0,69% | 377.439,00 |
| 13.11.2024 | 11,74 | 11,77 | 11,52 | 11,53 | -1,37% | 504.170,00 |
| 12.11.2024 | 11,94 | 11,98 | 11,59 | 11,69 | -2,34% | 440.511,00 |
| 11.11.2024 | 11,98 | 12,06 | 11,90 | 11,97 | 0,67% | 298.852,00 |
| 08.11.2024 | 12,03 | 12,21 | 11,83 | 11,89 | -0,75% | 641.029,00 |
| 07.11.2024 | 12,02 | 12,14 | 11,88 | 11,98 | -0,33% | 551.642,00 |
| 06.11.2024 | 12,21 | 12,33 | 11,66 | 12,02 | 1,09% | 834.124,00 |
| 05.11.2024 | 11,87 | 11,99 | 11,76 | 11,89 | -0,08% | 419.524,00 |
| 04.11.2024 | 11,60 | 12,01 | 11,54 | 11,90 | 2,59% | 651.279,00 |
| 01.11.2024 | 11,68 | 11,76 | 11,54 | 11,60 | 0,09% | 835.964,00 |
| 31.10.2024 | 11,58 | 11,68 | 11,50 | 11,59 | -0,34% | 612.522,00 |
| 30.10.2024 | 11,58 | 11,85 | 11,55 | 11,63 | 0,78% | 514.350,00 |
| 29.10.2024 | 11,56 | 11,58 | 11,41 | 11,54 | -1,11% | 502.743,00 |
| 28.10.2024 | 11,74 | 11,91 | 11,59 | 11,67 | -0,17% | 731.435,00 |
| 25.10.2024 | 11,99 | 12,11 | 11,67 | 11,69 | -2,18% | 472.412,00 |
| 24.10.2024 | 11,80 | 11,98 | 11,70 | 11,95 | 1,27% | 470.201,00 |
| 23.10.2024 | 11,39 | 11,88 | 11,39 | 11,80 | 1,11% | 477.722,00 |
| 22.10.2024 | 11,47 | 11,69 | 11,11 | 11,67 | -0,09% | 563.203,00 |
| 21.10.2024 | 12,00 | 12,16 | 11,65 | 11,68 | -2,99% | 424.046,00 |
| 18.10.2024 | 12,06 | 12,15 | 11,97 | 12,04 | 0,33% | 281.251,00 |
| 17.10.2024 | 11,94 | 12,03 | 11,89 | 12,00 | -0,50% | 202.670,00 |
| 16.10.2024 | 11,94 | 12,08 | 11,94 | 12,06 | 1,60% | 235.265,00 |
| 15.10.2024 | 11,81 | 12,02 | 11,80 | 11,87 | 0,42% | 318.473,00 |
| 14.10.2024 | 11,63 | 11,88 | 11,62 | 11,82 | 1,63% | 230.669,00 |
| 11.10.2024 | 11,56 | 11,64 | 11,52 | 11,63 | 0,95% | 224.931,00 |
| 10.10.2024 | 11,50 | 11,54 | 11,38 | 11,52 | -0,17% | 283.998,00 |
| 09.10.2024 | 11,64 | 11,65 | 11,53 | 11,54 | -0,77% | 230.805,00 |
| 08.10.2024 | 11,74 | 11,74 | 11,55 | 11,63 | -0,51% | 279.037,00 |
| 07.10.2024 | 11,90 | 11,90 | 11,56 | 11,69 | -1,18% | 387.631,00 |
| 04.10.2024 | 11,90 | 11,95 | 11,76 | 11,83 | 0,17% | 184.140,00 |
| 03.10.2024 | 11,82 | 11,91 | 11,74 | 11,81 | -0,84% | 263.399,00 |
| 02.10.2024 | 11,95 | 12,05 | 11,83 | 11,91 | -0,58% | 251.256,00 |
| 01.10.2024 | 12,32 | 12,32 | 11,97 | 11,98 | -3,00% | 375.657,00 |
| 30.09.2024 | 12,18 | 12,48 | 12,14 | 12,35 | -0,96% | 665.161,00 |
| 27.09.2024 | 12,62 | 12,74 | 12,46 | 12,47 | 0,00% | 346.249,00 |
| 26.09.2024 | 12,63 | 12,70 | 12,40 | 12,47 | -1,11% | 620.949,00 |
| 25.09.2024 | 12,77 | 12,77 | 12,52 | 12,61 | -1,48% | 623.593,00 |
| 24.09.2024 | 12,70 | 12,82 | 12,66 | 12,80 | 0,95% | 459.133,00 |
| 23.09.2024 | 12,65 | 12,70 | 12,54 | 12,68 | 0,56% | 593.334,00 |
| 20.09.2024 | 12,80 | 12,92 | 12,52 | 12,61 | -1,94% | 1.640.063,00 |
| 19.09.2024 | 12,89 | 12,95 | 12,72 | 12,86 | 2,06% | 776.334,00 |
| 18.09.2024 | 12,60 | 12,84 | 12,52 | 12,60 | 0,08% | 499.321,00 |
| 17.09.2024 | 12,54 | 12,69 | 12,51 | 12,59 | 0,72% | 328.316,00 |
| 16.09.2024 | 12,39 | 12,58 | 12,31 | 12,50 | 1,63% | 407.518,00 |
| 13.09.2024 | 12,32 | 12,33 | 12,20 | 12,30 | 0,99% | 187.834,00 |
| 12.09.2024 | 12,02 | 12,20 | 11,95 | 12,18 | 1,25% | 276.057,00 |
| 11.09.2024 | 12,06 | 12,07 | 11,82 | 12,03 | -0,08% | 262.197,00 |
| 10.09.2024 | 12,13 | 12,17 | 11,99 | 12,04 | -0,25% | 336.645,00 |
| 09.09.2024 | 12,15 | 12,19 | 11,93 | 12,07 | -0,66% | 434.306,00 |
| 06.09.2024 | 12,27 | 12,30 | 12,04 | 12,15 | -0,74% | 472.299,00 |
| 05.09.2024 | 12,00 | 12,50 | 11,83 | 12,24 | 5,70% | 1.095.115,00 |
| 04.09.2024 | 11,58 | 11,64 | 11,42 | 11,58 | 0,17% | 488.652,00 |
| 03.09.2024 | 11,83 | 11,90 | 11,56 | 11,56 | -3,10% | 453.246,00 |
| 30.08.2024 | 11,90 | 11,98 | 11,83 | 11,93 | 0,59% | 611.300,00 |
| 29.08.2024 | 11,73 | 11,91 | 11,66 | 11,86 | 1,19% | 394.431,00 |
| 28.08.2024 | 11,63 | 11,83 | 11,63 | 11,72 | 0,00% | 325.356,00 |
| 27.08.2024 | 11,65 | 11,82 | 11,61 | 11,72 | -0,17% | 363.600,00 |
| 26.08.2024 | 11,63 | 11,85 | 11,60 | 11,74 | 1,38% | 548.287,00 |
| 23.08.2024 | 11,21 | 11,62 | 11,16 | 11,58 | 3,67% | 512.878,00 |
| 22.08.2024 | 11,22 | 11,29 | 11,10 | 11,17 | -0,71% | 435.772,00 |
| 21.08.2024 | 11,36 | 11,41 | 11,21 | 11,25 | -0,88% | 491.745,00 |
| 20.08.2024 | 11,35 | 11,45 | 11,27 | 11,35 | 0,00% | 775.608,00 |
| 19.08.2024 | 11,26 | 11,41 | 11,24 | 11,35 | 0,80% | 588.548,00 |
| 16.08.2024 | 11,22 | 11,31 | 11,15 | 11,26 | 0,27% | 455.453,00 |
| 15.08.2024 | 11,16 | 11,27 | 10,99 | 11,23 | 1,72% | 427.434,00 |
| 14.08.2024 | 10,95 | 11,05 | 10,79 | 11,04 | 1,38% | 462.428,00 |
| 13.08.2024 | 10,73 | 10,92 | 10,60 | 10,89 | 2,74% | 374.910,00 |
| 12.08.2024 | 10,88 | 10,88 | 10,47 | 10,60 | -2,30% | 365.035,00 |
| 09.08.2024 | 10,90 | 10,92 | 10,79 | 10,85 | -0,09% | 372.049,00 |
| 08.08.2024 | 10,74 | 10,90 | 10,73 | 10,86 | 1,69% | 442.884,00 |
| 07.08.2024 | 10,72 | 10,86 | 10,62 | 10,68 | 0,66% | 557.829,00 |
| 06.08.2024 | 10,48 | 10,70 | 10,34 | 10,61 | 1,05% | 368.643,00 |
| 05.08.2024 | 10,65 | 10,82 | 10,28 | 10,50 | -4,89% | 496.405,00 |