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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,96 | 13,47 | 12,96 | 13,34 | 2,18% | - |
| 25.02.2021 | 13,71 | 13,71 | 13,00 | 13,06 | -4,11% | - |
| 24.02.2021 | 13,42 | 13,66 | 13,42 | 13,62 | 4,45% | - |
| 23.02.2021 | 12,87 | 13,09 | 0,00 | 13,04 | -0,27% | - |
| 22.02.2021 | 13,04 | 13,13 | 12,96 | 13,07 | 1,48% | - |
| 19.02.2021 | 12,86 | 12,93 | 12,78 | 12,88 | 2,51% | - |
| 18.02.2021 | 12,81 | 12,83 | 12,55 | 12,57 | -1,49% | - |
| 17.02.2021 | 12,78 | 12,84 | 12,66 | 12,76 | -2,52% | - |
| 16.02.2021 | 13,10 | 13,12 | 12,98 | 13,09 | 1,63% | - |
| 12.02.2021 | 12,86 | 12,98 | 12,82 | 12,88 | 1,18% | - |
| 11.02.2021 | 12,68 | 12,79 | 0,00 | 12,73 | 2,58% | - |
| 10.02.2021 | 12,29 | 12,42 | 12,23 | 12,41 | 1,85% | - |
| 09.02.2021 | 12,19 | 12,28 | 12,17 | 12,18 | 0,08% | - |
| 08.02.2021 | 12,09 | 12,19 | 12,03 | 12,17 | 2,18% | - |
| 05.02.2021 | 11,94 | 12,04 | 11,86 | 11,91 | 0,46% | - |
| 04.02.2021 | 11,86 | 11,86 | 11,85 | 11,86 | 2,77% | - |
| 03.02.2021 | 11,54 | 11,54 | 11,54 | 11,54 | -1,62% | - |
| 02.02.2021 | 11,51 | 11,75 | 11,43 | 11,73 | 2,09% | - |
| 01.02.2021 | 11,19 | 11,50 | 11,03 | 11,49 | 2,09% | - |
| 29.01.2021 | 11,65 | 11,67 | 11,22 | 11,25 | -4,21% | - |
| 28.01.2021 | 11,75 | 11,75 | 11,75 | 11,75 | 1,29% | - |
| 27.01.2021 | 11,62 | 11,77 | 11,56 | 11,60 | -1,07% | - |
| 26.01.2021 | 11,85 | 11,94 | 11,68 | 11,72 | -1,55% | - |
| 25.01.2021 | 11,91 | 11,91 | 11,91 | 11,91 | 0,59% | - |
| 22.01.2021 | 11,62 | 11,85 | 11,56 | 11,84 | 1,28% | - |
| 21.01.2021 | 11,69 | 11,69 | 11,69 | 11,69 | -0,85% | - |
| 20.01.2021 | 11,76 | 11,80 | 11,63 | 11,79 | 1,55% | - |
| 19.01.2021 | 11,58 | 11,70 | 11,52 | 11,61 | 0,96% | - |
| 15.01.2021 | 11,53 | 11,57 | 11,46 | 11,50 | -1,79% | - |
| 14.01.2021 | 11,53 | 11,74 | 11,52 | 11,71 | 2,45% | - |
| 13.01.2021 | 11,42 | 11,55 | 11,38 | 11,43 | 0,71% | - |
| 12.01.2021 | 11,30 | 11,39 | 11,24 | 11,35 | 1,07% | - |
| 11.01.2021 | 11,42 | 11,42 | 11,20 | 11,23 | -0,31% | - |
| 08.01.2021 | 11,13 | 11,30 | 11,08 | 11,26 | 0,00% | - |
| 07.01.2021 | 11,34 | 11,38 | 11,15 | 11,26 | -2,47% | - |
| 06.01.2021 | 11,44 | 11,73 | 11,35 | 11,55 | 5,68% | - |
| 05.01.2021 | 10,92 | 11,00 | 10,85 | 10,93 | 0,97% | - |
| 04.01.2021 | 10,82 | 10,83 | 10,82 | 10,82 | -3,26% | - |
| 31.12.2020 | 11,08 | 11,23 | 11,08 | 11,19 | -0,62% | - |
| 30.12.2020 | 11,32 | 11,37 | 11,19 | 11,26 | -2,81% | - |
| 29.12.2020 | 11,62 | 11,69 | 11,52 | 11,58 | -0,47% | - |
| 28.12.2020 | 11,64 | 11,65 | 11,63 | 11,64 | 0,34% | - |
| 24.12.2020 | 11,50 | 11,87 | 11,44 | 11,60 | 0,78% | - |
| 23.12.2020 | 11,46 | 11,70 | 11,46 | 11,51 | 1,23% | - |
| 22.12.2020 | 11,45 | 11,46 | 11,32 | 11,37 | 0,40% | - |
| 21.12.2020 | 11,36 | 11,55 | 11,30 | 11,32 | -2,16% | - |
| 18.12.2020 | 11,58 | 11,58 | 11,57 | 11,57 | -1,49% | - |
| 17.12.2020 | 11,75 | 11,75 | 11,75 | 11,75 | -0,21% | - |
| 16.12.2020 | 11,69 | 11,81 | 11,63 | 11,77 | 0,21% | - |
| 15.12.2020 | 11,59 | 11,86 | 11,53 | 11,75 | 2,09% | - |
| 14.12.2020 | 11,56 | 11,60 | 11,43 | 11,51 | 1,95% | - |
| 11.12.2020 | 11,25 | 11,33 | 11,18 | 11,29 | 0,18% | - |
| 10.12.2020 | 11,16 | 11,27 | 11,10 | 11,27 | -1,62% | - |
| 09.12.2020 | 11,29 | 11,45 | 11,14 | 11,45 | 2,64% | - |
| 08.12.2020 | 11,29 | 11,42 | 11,16 | 11,16 | -0,71% | - |
| 07.12.2020 | 11,18 | 11,36 | 11,18 | 11,24 | -2,26% | - |
| 04.12.2020 | 11,57 | 11,60 | 11,42 | 11,50 | 3,14% | - |
| 03.12.2020 | 11,31 | 11,46 | 11,12 | 11,15 | -3,09% | - |
| 02.12.2020 | 11,19 | 11,50 | 11,11 | 11,50 | 3,98% | - |
| 01.12.2020 | 11,13 | 11,27 | 10,90 | 11,06 | -0,36% | - |
| 30.11.2020 | 10,78 | 11,10 | 10,77 | 11,10 | -3,01% | - |
| 27.11.2020 | 11,24 | 11,54 | 10,97 | 11,45 | 1,02% | - |
| 25.11.2020 | 11,24 | 11,45 | 11,13 | 11,33 | -0,66% | - |
| 24.11.2020 | 11,67 | 11,71 | 11,41 | 11,41 | 2,98% | - |
| 23.11.2020 | 10,89 | 11,15 | 10,89 | 11,08 | 4,63% | - |
| 20.11.2020 | 10,60 | 10,66 | 10,49 | 10,59 | -2,26% | - |
| 19.11.2020 | 10,56 | 10,85 | 10,50 | 10,83 | 0,88% | - |
| 18.11.2020 | 11,08 | 11,17 | 10,74 | 10,74 | -1,20% | - |
| 17.11.2020 | 10,76 | 10,93 | 10,72 | 10,87 | 1,02% | - |
| 16.11.2020 | 10,81 | 10,95 | 10,69 | 10,76 | 4,98% | - |
| 13.11.2020 | 10,17 | 10,32 | 10,13 | 10,25 | 2,81% | - |
| 12.11.2020 | 10,19 | 10,30 | 9,87 | 9,97 | -3,21% | - |
| 11.11.2020 | 10,63 | 10,72 | 10,21 | 10,30 | -6,96% | - |
| 10.11.2020 | 10,34 | 11,21 | 10,31 | 11,07 | 10,21% | - |
| 09.11.2020 | 9,65 | 10,38 | 9,56 | 10,04 | 16,14% | - |
| 06.11.2020 | 8,83 | 8,88 | 8,64 | 8,65 | -2,48% | - |
| 05.11.2020 | 8,91 | 9,00 | 8,79 | 8,87 | 0,80% | - |
| 04.11.2020 | 8,86 | 9,01 | 8,79 | 8,80 | -3,51% | - |
| 03.11.2020 | 9,21 | 9,21 | 8,94 | 9,12 | 1,56% | - |
| 02.11.2020 | 8,97 | 9,16 | 8,95 | 8,98 | 3,22% | - |
| 30.10.2020 | 8,56 | 8,70 | 0,00 | 8,70 | 0,93% | - |
| 29.10.2020 | 8,47 | 8,71 | 8,43 | 8,62 | 1,53% | - |
| 28.10.2020 | 8,75 | 8,76 | 8,37 | 8,49 | -5,98% | - |
| 27.10.2020 | 9,02 | 9,03 | 9,02 | 9,03 | 4,03% | - |
| 26.10.2020 | 8,62 | 8,68 | 8,45 | 8,68 | -5,60% | - |
| 23.10.2020 | 9,12 | 9,22 | 9,06 | 9,19 | 2,17% | - |
| 22.10.2020 | 8,92 | 9,04 | 8,90 | 9,00 | 1,12% | - |
| 21.10.2020 | 8,80 | 8,99 | 8,77 | 8,90 | 0,11% | - |
| 20.10.2020 | 9,07 | 9,08 | 8,88 | 8,89 | 0,06% | - |
| 19.10.2020 | 9,07 | 9,07 | 8,88 | 8,88 | -2,90% | - |
| 16.10.2020 | 9,05 | 9,20 | 9,01 | 9,15 | -1,08% | - |
| 15.10.2020 | 9,22 | 9,32 | 9,18 | 9,25 | 0,27% | - |
| 14.10.2020 | 9,32 | 9,46 | 9,21 | 9,22 | -0,49% | - |
| 13.10.2020 | 9,24 | 9,34 | 9,14 | 9,27 | -0,22% | - |
| 12.10.2020 | 9,21 | 9,32 | 9,12 | 9,29 | 0,43% | - |
| 09.10.2020 | 9,47 | 9,48 | 9,22 | 9,25 | -2,84% | - |
| 08.10.2020 | 9,44 | 9,56 | 9,39 | 9,52 | 3,76% | - |
| 07.10.2020 | 9,17 | 9,17 | 9,17 | 9,17 | -1,24% | - |
| 06.10.2020 | 9,52 | 9,70 | 9,26 | 9,29 | -1,80% | - |
| 05.10.2020 | 9,51 | 9,55 | 9,43 | 9,46 | 0,00% | - |