Aktienkurse zur KKR Real Estate Finance Trust Inc. Aktie

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