9,883€
1,51%
Echtzeit-Aktienkurs Apollo Commercial Real Estate Finance Inc.
Bid:
Ask:
Aktienkurse zur Apollo Commercial Real Estate Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,83 | 9,93 | 9,76 | 9,87 | 1,40% | - |
| 17.04.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -2,01% | - |
| 16.04.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -1,28% | - |
| 15.04.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -0,35% | - |
| 12.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,50% | - |
| 11.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -3,77% | - |
| 10.04.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,94% | - |
| 09.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,64% | - |
| 08.04.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 0,40% | - |
| 05.04.2024 | 10,12 | 10,12 | 10,04 | 10,04 | -0,25% | - |
| 04.04.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 0,65% | - |
| 03.04.2024 | 10,06 | 10,06 | 10,00 | 10,00 | -0,84% | 106,00 |
| 02.04.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 0,35% | - |
| 28.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 2,13% | - |
| 27.03.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -4,93% | - |
| 26.03.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 25.03.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,90% | - |
| 22.03.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 2,93% | - |
| 21.03.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 20.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 19.03.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 18.03.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 2,32% | - |
| 15.03.2024 | 10,00 | 10,00 | 9,92 | 9,92 | -2,27% | 80,00 |
| 14.03.2024 | 10,10 | 10,15 | 10,10 | 10,15 | 1,50% | 64,00 |
| 13.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 12.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 5,13% | - |
| 11.03.2024 | 10,00 | 10,00 | 9,56 | 9,56 | -4,21% | 90,00 |
| 08.03.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 0,81% | - |
| 07.03.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -0,40% | - |
| 06.03.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 1,43% | - |
| 05.03.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 04.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 01.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,41% | - |
| 29.02.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,40% | - |
| 28.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,81% | - |
| 27.02.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,80% | - |
| 26.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,81% | - |
| 23.02.2024 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 22.02.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,40% | - |
| 21.02.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,40% | - |
| 20.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 19.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 16.02.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 2,11% | - |
| 15.02.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 1,84% | - |
| 14.02.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -2,89% | - |
| 13.02.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,93% | - |
| 12.02.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,61% | - |
| 09.02.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,45% | - |
| 08.02.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -3,88% | - |
| 07.02.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 06.02.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | - |
| 05.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | - |
| 02.02.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,98% | - |
| 01.02.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -3,76% | - |
| 31.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | - |
| 30.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 26.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 25.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 24.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 23.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 22.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 19.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,45% | - |
| 18.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,42% | - |
| 16.01.2024 | 10,60 | 10,60 | 10,55 | 10,55 | -0,47% | - |
| 15.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 12.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 11.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 10.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 09.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 08.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 05.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 04.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,43% | - |
| 03.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 02.01.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -2,76% | - |
| 29.12.2023 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 28.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | - |
| 27.12.2023 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 22.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 21.12.2023 | 11,05 | 11,15 | 11,05 | 11,15 | -0,45% | 8,00 |
| 20.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 19.12.2023 | 10,95 | 11,15 | 10,95 | 11,15 | 1,36% | 100,00 |
| 18.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 15.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 14.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 13.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 12.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 11.12.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 08.12.2023 | 10,15 | 10,15 | 10,15 | 10,15 | 1,70% | - |
| 07.12.2023 | 9,98 | 9,98 | 9,98 | 9,98 | -2,16% | - |
| 06.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 04.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 01.12.2023 | 9,80 | 9,80 | 9,80 | 9,80 | 0,82% | - |
| 30.11.2023 | 9,72 | 9,72 | 9,72 | 9,72 | 1,25% | - |
| 29.11.2023 | 9,60 | 9,60 | 9,60 | 9,60 | -0,62% | - |
| 28.11.2023 | 9,66 | 9,66 | 9,66 | 9,66 | -0,41% | - |
| 27.11.2023 | 9,70 | 9,70 | 9,70 | 9,70 | -0,61% | - |
| 24.11.2023 | 9,76 | 9,76 | 9,76 | 9,76 | 0,00% | - |