9,980€
0,86%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,91 | 10,08 | 9,78 | 10,08 | 1,82% | 347,00 |
| 18.04.2024 | 9,84 | 9,96 | 9,72 | 9,90 | 0,95% | - |
| 17.04.2024 | 9,78 | 9,89 | 9,76 | 9,80 | 0,07% | - |
| 16.04.2024 | 9,96 | 10,03 | 9,73 | 9,80 | -1,61% | - |
| 15.04.2024 | 10,10 | 10,20 | 9,82 | 9,96 | -1,44% | - |
| 12.04.2024 | 10,14 | 10,22 | 10,06 | 10,10 | -0,15% | - |
| 11.04.2024 | 9,97 | 10,14 | 9,84 | 10,12 | 1,79% | - |
| 10.04.2024 | 10,31 | 10,34 | 9,83 | 9,94 | -3,31% | - |
| 09.04.2024 | 10,14 | 10,31 | 10,12 | 10,28 | 0,76% | - |
| 08.04.2024 | 10,26 | 10,26 | 10,13 | 10,20 | 0,25% | - |
| 05.04.2024 | 10,23 | 10,24 | 10,07 | 10,18 | -0,10% | - |
| 04.04.2024 | 10,11 | 10,30 | 10,11 | 10,19 | 0,69% | - |
| 03.04.2024 | 10,14 | 10,14 | 9,95 | 10,12 | 0,70% | - |
| 02.04.2024 | 10,16 | 10,28 | 9,99 | 10,05 | -2,71% | - |
| 28.03.2024 | 10,11 | 10,33 | 10,06 | 10,33 | 2,08% | - |
| 27.03.2024 | 10,23 | 10,23 | 9,84 | 10,12 | -1,08% | - |
| 26.03.2024 | 10,48 | 10,53 | 10,23 | 10,23 | -2,39% | - |
| 25.03.2024 | 10,43 | 10,68 | 10,43 | 10,48 | -0,48% | - |
| 22.03.2024 | 10,68 | 10,78 | 10,48 | 10,53 | -1,41% | - |
| 21.03.2024 | 10,33 | 10,73 | 10,30 | 10,68 | 3,39% | - |
| 20.03.2024 | 10,23 | 10,38 | 10,18 | 10,33 | 0,98% | - |
| 19.03.2024 | 10,23 | 10,33 | 10,18 | 10,23 | -0,49% | - |
| 18.03.2024 | 10,18 | 10,33 | 10,13 | 10,28 | 0,49% | - |
| 15.03.2024 | 10,08 | 10,30 | 10,03 | 10,23 | 1,24% | - |
| 14.03.2024 | 10,20 | 10,28 | 9,99 | 10,10 | -1,46% | - |
| 13.03.2024 | 10,08 | 10,28 | 10,05 | 10,25 | 1,69% | - |
| 12.03.2024 | 10,18 | 10,20 | 9,98 | 10,08 | -0,69% | - |
| 11.03.2024 | 10,13 | 10,18 | 10,03 | 10,15 | 0,94% | - |
| 08.03.2024 | 10,04 | 10,18 | 9,94 | 10,06 | 1,00% | - |
| 07.03.2024 | 10,01 | 10,13 | 9,91 | 9,96 | -0,60% | - |
| 06.03.2024 | 10,03 | 10,18 | 9,98 | 10,02 | 0,25% | - |
| 05.03.2024 | 9,89 | 10,08 | 9,83 | 9,99 | 0,60% | - |
| 04.03.2024 | 10,33 | 10,48 | 9,86 | 9,93 | -4,29% | - |
| 01.03.2024 | 10,38 | 10,43 | 10,28 | 10,38 | 0,00% | - |
| 29.02.2024 | 10,04 | 10,43 | 10,00 | 10,38 | 3,03% | - |
| 28.02.2024 | 10,07 | 10,18 | 9,98 | 10,07 | 0,40% | - |
| 27.02.2024 | 10,02 | 10,13 | 9,99 | 10,03 | 0,05% | 111,00 |
| 26.02.2024 | 10,11 | 10,23 | 9,98 | 10,03 | -1,23% | 500,00 |
| 23.02.2024 | 10,01 | 10,18 | 9,94 | 10,15 | 1,25% | - |
| 22.02.2024 | 9,98 | 10,08 | 9,90 | 10,03 | 0,45% | - |
| 21.02.2024 | 10,07 | 10,13 | 9,93 | 9,98 | -0,55% | - |
| 20.02.2024 | 10,13 | 10,18 | 9,93 | 10,04 | -0,89% | - |
| 19.02.2024 | 10,13 | 10,23 | 10,13 | 10,13 | 0,00% | - |
| 16.02.2024 | 10,23 | 10,33 | 9,99 | 10,13 | -0,98% | - |
| 15.02.2024 | 9,95 | 10,33 | 9,95 | 10,23 | 2,20% | - |
| 14.02.2024 | 9,84 | 10,03 | 9,80 | 10,01 | 1,68% | - |
| 13.02.2024 | 10,05 | 10,20 | 9,75 | 9,84 | -3,05% | - |
| 12.02.2024 | 9,97 | 10,18 | 9,92 | 10,15 | 1,81% | - |
| 09.02.2024 | 9,97 | 9,99 | 9,82 | 9,97 | 1,01% | - |
| 08.02.2024 | 9,81 | 9,93 | 9,67 | 9,87 | 0,61% | - |
| 07.02.2024 | 10,48 | 10,60 | 9,63 | 9,81 | -6,12% | - |
| 06.02.2024 | 10,28 | 10,45 | 10,18 | 10,45 | 1,95% | - |
| 05.02.2024 | 10,38 | 10,38 | 10,03 | 10,25 | -0,73% | - |
| 02.02.2024 | 10,43 | 10,43 | 10,18 | 10,33 | -0,48% | - |
| 01.02.2024 | 10,38 | 10,48 | 10,13 | 10,38 | 0,48% | - |
| 31.01.2024 | 10,78 | 10,85 | 10,30 | 10,33 | -3,95% | - |
| 30.01.2024 | 11,00 | 11,03 | 10,73 | 10,75 | -1,60% | - |
| 29.01.2024 | 10,75 | 11,05 | 10,75 | 10,93 | 0,92% | - |
| 26.01.2024 | 10,73 | 10,88 | 10,68 | 10,83 | 0,46% | - |
| 25.01.2024 | 10,58 | 10,88 | 10,58 | 10,78 | 1,41% | - |
| 24.01.2024 | 10,78 | 10,90 | 10,58 | 10,63 | -2,30% | - |
| 23.01.2024 | 10,68 | 10,93 | 10,68 | 10,88 | 1,64% | - |
| 22.01.2024 | 10,83 | 10,93 | 10,68 | 10,70 | -0,47% | - |
| 19.01.2024 | 10,63 | 10,78 | 10,53 | 10,75 | 1,18% | - |
| 18.01.2024 | 10,53 | 10,68 | 10,38 | 10,63 | 1,92% | - |
| 17.01.2024 | 10,50 | 10,63 | 10,28 | 10,43 | -0,95% | - |
| 16.01.2024 | 10,68 | 10,73 | 10,43 | 10,53 | -1,41% | - |
| 15.01.2024 | 10,68 | 10,73 | 10,63 | 10,68 | 0,00% | - |
| 12.01.2024 | 10,73 | 10,93 | 10,63 | 10,68 | -0,70% | - |
| 11.01.2024 | 10,85 | 10,95 | 10,58 | 10,75 | -0,69% | - |
| 10.01.2024 | 10,75 | 10,88 | 10,63 | 10,83 | 0,70% | - |
| 09.01.2024 | 10,78 | 10,78 | 10,58 | 10,75 | 0,23% | - |
| 08.01.2024 | 10,50 | 10,73 | 10,48 | 10,73 | 1,66% | - |
| 05.01.2024 | 10,43 | 10,58 | 10,35 | 10,55 | 1,20% | - |
| 04.01.2024 | 10,50 | 10,58 | 10,38 | 10,43 | -0,95% | - |
| 03.01.2024 | 10,73 | 10,73 | 10,33 | 10,53 | -0,94% | - |
| 02.01.2024 | 10,98 | 10,98 | 10,53 | 10,63 | -3,19% | 1.365,00 |
| 29.12.2023 | 10,98 | 10,98 | 10,90 | 10,98 | 0,00% | - |
| 28.12.2023 | 11,45 | 11,48 | 10,88 | 10,98 | -3,30% | - |
| 27.12.2023 | 11,33 | 11,55 | 11,33 | 11,35 | 0,00% | - |
| 22.12.2023 | 11,35 | 11,48 | 11,25 | 11,35 | 0,22% | - |
| 21.12.2023 | 11,08 | 11,35 | 11,08 | 11,33 | 1,34% | - |
| 20.12.2023 | 11,33 | 11,48 | 11,15 | 11,18 | -0,89% | - |
| 19.12.2023 | 11,10 | 11,33 | 11,03 | 11,28 | 1,81% | - |
| 18.12.2023 | 11,13 | 11,23 | 11,05 | 11,08 | -0,89% | - |
| 15.12.2023 | 11,23 | 11,38 | 11,03 | 11,18 | -0,22% | - |
| 14.12.2023 | 10,85 | 11,28 | 10,83 | 11,20 | 2,52% | - |
| 13.12.2023 | 10,65 | 10,93 | 10,53 | 10,93 | 3,07% | - |
| 12.12.2023 | 10,53 | 10,63 | 10,43 | 10,60 | 0,71% | - |
| 11.12.2023 | 10,40 | 10,58 | 10,30 | 10,53 | 1,69% | 400,00 |
| 08.12.2023 | 10,23 | 10,38 | 10,15 | 10,35 | 1,22% | - |
| 07.12.2023 | 10,15 | 10,25 | 10,02 | 10,23 | 1,54% | - |
| 06.12.2023 | 10,28 | 10,48 | 9,99 | 10,07 | -2,00% | 400,00 |
| 05.12.2023 | 10,33 | 10,33 | 10,23 | 10,28 | -0,48% | - |
| 04.12.2023 | 10,20 | 10,33 | 10,15 | 10,33 | 1,23% | - |
| 01.12.2023 | 9,87 | 10,23 | 9,84 | 10,20 | 2,98% | - |
| 30.11.2023 | 9,76 | 9,92 | 9,76 | 9,91 | 0,87% | - |
| 29.11.2023 | 9,72 | 9,92 | 9,68 | 9,82 | 1,24% | - |
| 28.11.2023 | 9,80 | 9,80 | 9,58 | 9,70 | -0,41% | - |
| 27.11.2023 | 9,78 | 9,82 | 9,68 | 9,74 | -0,41% | 50,00 |