7,389$
1,77%
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 |
|---|---|---|---|---|---|---|
| 20.07.2026 | 7,24 | 7,36 | 7,22 | 7,26 | -0,41% | 1.377.028,00 |
| 17.07.2026 | 7,50 | 7,53 | 7,22 | 7,29 | -4,08% | 1.170.718,00 |
| 16.07.2026 | 7,44 | 7,62 | 7,42 | 7,60 | 2,43% | 761.515,00 |
| 15.07.2026 | 7,50 | 7,59 | 7,40 | 7,42 | -0,80% | 705.231,00 |
| 14.07.2026 | 7,45 | 7,54 | 7,34 | 7,48 | 1,77% | 804.626,00 |
| 13.07.2026 | 7,38 | 7,47 | 7,30 | 7,35 | -0,14% | 942.703,00 |
| 10.07.2026 | 7,28 | 7,39 | 7,24 | 7,36 | 1,80% | 711.095,00 |
| 09.07.2026 | 7,15 | 7,29 | 7,15 | 7,23 | 0,70% | 754.597,00 |
| 08.07.2026 | 7,08 | 7,24 | 7,08 | 7,18 | 0,98% | 775.637,00 |
| 07.07.2026 | 7,12 | 7,18 | 7,02 | 7,11 | 0,99% | 863.678,00 |
| 06.07.2026 | 6,99 | 7,11 | 6,97 | 7,04 | 0,14% | 850.988,00 |
| 02.07.2026 | 7,08 | 7,25 | 7,01 | 7,03 | -1,26% | 806.026,00 |
| 01.07.2026 | 6,89 | 7,23 | 6,86 | 7,12 | 4,09% | 1.231.090,00 |
| 30.06.2026 | 6,95 | 6,99 | 6,80 | 6,84 | -3,12% | 1.453.893,00 |
| 29.06.2026 | 7,19 | 7,24 | 7,04 | 7,06 | -1,53% | 1.122.534,00 |
| 26.06.2026 | 7,06 | 7,20 | 6,96 | 7,17 | 2,43% | 2.101.109,00 |
| 25.06.2026 | 7,03 | 7,17 | 6,90 | 7,00 | -0,57% | 2.379.963,00 |
| 24.06.2026 | 6,99 | 7,16 | 6,99 | 7,04 | 0,14% | 628.421,00 |
| 23.06.2026 | 6,98 | 7,10 | 6,97 | 7,03 | 0,72% | 514.094,00 |
| 22.06.2026 | 7,07 | 7,15 | 6,96 | 6,98 | -1,09% | 704.624,00 |
| 19.06.2026 | 7,05 | 7,06 | 7,05 | 7,06 | -0,05% | - |
| 18.06.2026 | 6,85 | 7,08 | 6,85 | 7,06 | 3,82% | 987.452,00 |
| 17.06.2026 | 7,19 | 7,22 | 6,77 | 6,80 | -6,08% | 960.704,00 |
| 16.06.2026 | 7,26 | 7,33 | 7,19 | 7,24 | 0,56% | 703.409,00 |
| 15.06.2026 | 7,35 | 7,40 | 7,19 | 7,20 | -0,41% | 792.149,00 |
| 12.06.2026 | 7,16 | 7,27 | 7,15 | 7,23 | 1,69% | 581.845,00 |
| 11.06.2026 | 7,19 | 7,20 | 6,94 | 7,11 | -0,56% | 842.219,00 |
| 10.06.2026 | 7,20 | 7,30 | 7,14 | 7,15 | 0,28% | 827.104,00 |
| 09.06.2026 | 6,98 | 7,18 | 6,98 | 7,13 | 2,30% | 1.079.419,00 |
| 08.06.2026 | 6,94 | 7,04 | 6,93 | 6,97 | 0,72% | 2.026.859,00 |
| 05.06.2026 | 7,05 | 7,09 | 6,90 | 6,92 | -1,70% | 970.803,00 |
| 04.06.2026 | 6,83 | 7,06 | 6,76 | 7,04 | 3,99% | 1.351.972,00 |
| 03.06.2026 | 6,74 | 6,83 | 6,72 | 6,77 | -0,59% | 1.075.349,00 |
| 02.06.2026 | 6,67 | 6,82 | 6,67 | 6,81 | 2,41% | 1.134.949,00 |
| 01.06.2026 | 6,63 | 6,74 | 6,61 | 6,65 | -0,30% | 1.012.911,00 |
| 29.05.2026 | 6,72 | 6,76 | 6,66 | 6,67 | -0,30% | 2.515.356,00 |
| 28.05.2026 | 6,62 | 6,72 | 6,62 | 6,69 | 0,45% | 910.088,00 |
| 27.05.2026 | 6,59 | 6,69 | 6,59 | 6,66 | 1,37% | 840.296,00 |
| 26.05.2026 | 6,49 | 6,58 | 6,45 | 6,57 | 1,39% | 884.650,00 |
| 22.05.2026 | 6,47 | 6,48 | 6,40 | 6,48 | 1,09% | 807.131,00 |
| 21.05.2026 | 6,31 | 6,48 | 6,30 | 6,41 | 0,47% | 823.874,00 |
| 20.05.2026 | 6,18 | 6,41 | 6,15 | 6,38 | 3,24% | 1.081.198,00 |
| 19.05.2026 | 6,40 | 6,41 | 6,18 | 6,18 | -4,19% | 1.096.730,00 |
| 18.05.2026 | 6,38 | 6,55 | 6,33 | 6,45 | 1,90% | 861.895,00 |
| 15.05.2026 | 6,45 | 6,45 | 6,30 | 6,33 | -2,47% | 751.620,00 |
| 14.05.2026 | 6,50 | 6,61 | 6,47 | 6,49 | 0,62% | 1.278.180,00 |
| 13.05.2026 | 6,35 | 6,45 | 6,28 | 6,45 | 0,78% | 943.344,00 |
| 12.05.2026 | 6,51 | 6,53 | 6,38 | 6,40 | -1,08% | 1.135.824,00 |
| 11.05.2026 | 6,58 | 6,60 | 6,45 | 6,47 | -2,12% | 1.232.316,00 |
| 08.05.2026 | 6,59 | 6,64 | 6,55 | 6,61 | 0,46% | 762.785,00 |
| 07.05.2026 | 6,55 | 6,62 | 6,50 | 6,58 | 0,15% | 763.310,00 |
| 06.05.2026 | 6,55 | 6,60 | 6,51 | 6,57 | 0,77% | 1.018.448,00 |
| 05.05.2026 | 6,46 | 6,54 | 6,42 | 6,52 | 1,09% | 1.336.104,00 |
| 04.05.2026 | 6,29 | 6,45 | 6,29 | 6,45 | 1,57% | 1.466.160,00 |
| 01.05.2026 | 6,15 | 6,40 | 6,14 | 6,35 | 3,59% | 2.295.475,00 |
| 30.04.2026 | 6,11 | 6,22 | 6,11 | 6,13 | -0,49% | 1.274.209,00 |
| 29.04.2026 | 6,12 | 6,22 | 6,12 | 6,16 | -1,44% | 1.392.929,00 |
| 28.04.2026 | 6,16 | 6,36 | 6,13 | 6,25 | 6,29% | 2.850.213,00 |
| 27.04.2026 | 5,83 | 6,01 | 5,68 | 5,88 | -2,16% | 2.960.312,00 |
| 24.04.2026 | 6,05 | 6,09 | 5,81 | 6,01 | -1,31% | 1.705.265,00 |
| 23.04.2026 | 5,31 | 6,22 | 5,25 | 6,09 | -9,10% | 6.099.676,00 |
| 22.04.2026 | 6,78 | 6,81 | 6,69 | 6,70 | 0,15% | 1.131.518,00 |
| 21.04.2026 | 6,79 | 6,90 | 6,65 | 6,69 | -2,05% | 1.011.172,00 |
| 20.04.2026 | 6,63 | 6,83 | 6,61 | 6,83 | 2,09% | 737.898,00 |
| 17.04.2026 | 6,71 | 6,77 | 6,66 | 6,69 | 1,06% | 645.844,00 |
| 16.04.2026 | 6,63 | 6,69 | 6,58 | 6,62 | -1,19% | 730.318,00 |
| 15.04.2026 | 6,58 | 6,72 | 6,56 | 6,70 | 1,67% | 844.305,00 |
| 14.04.2026 | 6,54 | 6,63 | 6,52 | 6,59 | 0,92% | 580.178,00 |
| 13.04.2026 | 6,30 | 6,53 | 6,27 | 6,53 | 2,67% | 599.740,00 |
| 10.04.2026 | 6,32 | 6,39 | 6,30 | 6,36 | 0,79% | 600.376,00 |
| 09.04.2026 | 6,30 | 6,35 | 6,18 | 6,31 | 0,48% | 858.861,00 |
| 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 |