2,075€
3,23%
Echtzeit-Aktienkurs Claros Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Claros Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,18 | 2,34 | 2,16 | 2,31 | 6,94% | - |
| 04.05.2026 | 2,30 | 2,32 | 2,14 | 2,16 | -4,85% | - |
| 30.04.2026 | 2,21 | 2,30 | 2,18 | 2,27 | 2,71% | - |
| 29.04.2026 | 2,29 | 2,29 | 2,16 | 2,21 | -3,49% | - |
| 28.04.2026 | 2,24 | 2,30 | 2,24 | 2,29 | 0,88% | - |
| 27.04.2026 | 2,20 | 2,28 | 2,20 | 2,27 | 1,79% | - |
| 24.04.2026 | 2,16 | 2,23 | 2,11 | 2,23 | 2,53% | - |
| 23.04.2026 | 2,22 | 2,26 | 2,16 | 2,18 | -4,19% | - |
| 22.04.2026 | 2,24 | 2,28 | 2,23 | 2,27 | 1,79% | - |
| 21.04.2026 | 2,26 | 2,30 | 2,22 | 2,23 | -2,62% | - |
| 20.04.2026 | 2,27 | 2,30 | 2,23 | 2,29 | 0,00% | - |
| 17.04.2026 | 2,20 | 2,36 | 2,18 | 2,29 | 4,57% | - |
| 16.04.2026 | 2,25 | 2,28 | 2,16 | 2,19 | -3,52% | - |
| 15.04.2026 | 2,22 | 2,27 | 2,18 | 2,27 | 2,48% | - |
| 14.04.2026 | 2,23 | 2,27 | 2,18 | 2,22 | -0,89% | - |
| 13.04.2026 | 2,14 | 2,28 | 2,13 | 2,24 | 2,76% | - |
| 10.04.2026 | 2,06 | 2,18 | 2,04 | 2,18 | 6,10% | - |
| 09.04.2026 | 2,06 | 2,08 | 2,00 | 2,05 | -0,24% | - |
| 08.04.2026 | 2,10 | 2,12 | 2,06 | 2,06 | 0,24% | - |
| 07.04.2026 | 2,04 | 2,08 | 2,03 | 2,05 | 0,74% | - |
| 02.04.2026 | 1,97 | 2,06 | 1,95 | 2,04 | 2,01% | - |
| 01.04.2026 | 2,06 | 2,09 | 1,98 | 2,00 | -3,62% | - |
| 31.03.2026 | 2,10 | 2,10 | 2,02 | 2,07 | 0,00% | - |
| 30.03.2026 | 1,98 | 2,12 | 1,98 | 2,07 | 5,08% | - |
| 27.03.2026 | 2,04 | 2,04 | 1,95 | 1,97 | -2,96% | - |
| 26.03.2026 | 1,87 | 2,06 | 1,84 | 2,03 | 8,27% | - |
| 25.03.2026 | 1,87 | 1,92 | 1,85 | 1,88 | 0,27% | - |
| 24.03.2026 | 1,92 | 1,97 | 1,86 | 1,87 | -4,35% | - |
| 23.03.2026 | 1,77 | 2,00 | 1,76 | 1,96 | 9,22% | 84,00 |
| 20.03.2026 | 1,92 | 1,94 | 1,73 | 1,79 | -7,25% | - |
| 19.03.2026 | 1,94 | 1,95 | 1,83 | 1,93 | 0,00% | - |
| 18.03.2026 | 1,92 | 1,96 | 1,87 | 1,93 | -1,03% | - |
| 17.03.2026 | 1,96 | 2,01 | 1,93 | 1,95 | -1,27% | - |
| 16.03.2026 | 2,02 | 2,06 | 1,97 | 1,98 | -1,74% | - |
| 13.03.2026 | 2,02 | 2,10 | 1,98 | 2,01 | -0,99% | - |
| 12.03.2026 | 2,08 | 2,08 | 1,98 | 2,03 | -2,17% | - |
| 11.03.2026 | 2,14 | 2,15 | 2,04 | 2,08 | -2,81% | - |
| 10.03.2026 | 2,22 | 2,26 | 2,12 | 2,14 | -2,73% | - |
| 09.03.2026 | 2,21 | 2,27 | 2,04 | 2,20 | -3,30% | - |
| 06.03.2026 | 2,39 | 2,40 | 2,22 | 2,27 | -5,02% | - |
| 05.03.2026 | 2,36 | 2,57 | 2,34 | 2,39 | 0,00% | - |
| 04.03.2026 | 1,97 | 2,40 | 1,97 | 2,39 | 20,10% | - |
| 03.03.2026 | 1,95 | 2,02 | 1,91 | 1,99 | 0,76% | - |
| 02.03.2026 | 2,00 | 2,06 | 1,90 | 1,98 | -2,71% | - |
| 27.02.2026 | 2,00 | 2,10 | 1,97 | 2,03 | 2,01% | - |
| 26.02.2026 | 1,96 | 2,00 | 1,90 | 1,99 | 0,76% | - |
| 25.02.2026 | 1,90 | 1,98 | 1,88 | 1,98 | 4,22% | - |
| 24.02.2026 | 1,92 | 1,94 | 1,83 | 1,90 | 0,00% | - |
| 23.02.2026 | 1,98 | 2,03 | 1,88 | 1,90 | -5,01% | 90,00 |
| 20.02.2026 | 2,20 | 2,24 | 1,96 | 2,00 | -9,11% | - |
| 19.02.2026 | 2,08 | 2,24 | 1,85 | 2,20 | 6,04% | - |
| 18.02.2026 | 2,14 | 2,18 | 2,04 | 2,07 | -2,13% | - |
| 17.02.2026 | 2,18 | 2,20 | 2,10 | 2,12 | -2,53% | - |
| 16.02.2026 | 2,17 | 2,20 | 2,17 | 2,17 | -0,23% | - |
| 13.02.2026 | 2,17 | 2,24 | 2,12 | 2,18 | -0,68% | 182,00 |
| 12.02.2026 | 2,36 | 2,37 | 2,14 | 2,19 | -7,59% | - |
| 11.02.2026 | 2,45 | 2,51 | 2,36 | 2,37 | -4,05% | - |
| 10.02.2026 | 2,36 | 2,48 | 2,33 | 2,47 | 4,22% | - |
| 09.02.2026 | 2,35 | 2,40 | 2,29 | 2,37 | 0,85% | - |
| 06.02.2026 | 2,32 | 2,38 | 2,32 | 2,35 | 0,86% | 13,00 |
| 05.02.2026 | 2,38 | 2,38 | 2,32 | 2,33 | -2,51% | - |
| 04.02.2026 | 2,28 | 2,40 | 2,25 | 2,39 | 5,29% | - |
| 03.02.2026 | 2,41 | 2,42 | 2,25 | 2,27 | -5,81% | - |
| 02.02.2026 | 2,29 | 2,46 | 2,18 | 2,41 | 4,33% | - |
| 30.01.2026 | 2,43 | 2,45 | 2,26 | 2,31 | -6,48% | - |
| 29.01.2026 | 2,36 | 2,48 | 2,33 | 2,47 | 5,11% | - |
| 28.01.2026 | 2,45 | 2,49 | 2,32 | 2,35 | -4,08% | - |
| 27.01.2026 | 2,36 | 2,45 | 2,34 | 2,45 | 2,51% | - |
| 26.01.2026 | 2,37 | 2,42 | 2,32 | 2,39 | 0,00% | - |
| 23.01.2026 | 2,49 | 2,49 | 2,38 | 2,39 | -3,24% | - |
| 22.01.2026 | 2,48 | 2,56 | 2,46 | 2,47 | -0,80% | - |
| 21.01.2026 | 2,38 | 2,49 | 2,35 | 2,49 | 5,06% | - |
| 20.01.2026 | 2,48 | 2,50 | 2,36 | 2,37 | -5,58% | - |
| 19.01.2026 | 2,46 | 2,51 | 2,46 | 2,51 | -0,79% | - |
| 16.01.2026 | 2,48 | 2,53 | 2,44 | 2,53 | 3,27% | - |
| 15.01.2026 | 2,44 | 2,52 | 2,42 | 2,45 | 0,82% | - |
| 14.01.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 0,83% | - |
| 13.01.2026 | 2,40 | 2,48 | 2,34 | 2,41 | -0,82% | - |
| 12.01.2026 | 2,32 | 2,44 | 2,32 | 2,43 | 0,83% | - |
| 09.01.2026 | 2,40 | 2,46 | 2,38 | 2,41 | -1,63% | - |
| 08.01.2026 | 2,41 | 2,48 | 2,40 | 2,45 | 0,82% | - |
| 07.01.2026 | 2,47 | 2,52 | 2,40 | 2,43 | -2,41% | 14,00 |
| 06.01.2026 | 2,53 | 2,53 | 2,44 | 2,49 | -1,58% | - |
| 05.01.2026 | 2,62 | 2,67 | 2,50 | 2,53 | -4,53% | - |
| 02.01.2026 | 2,63 | 2,66 | 2,58 | 2,65 | 1,92% | - |
| 30.12.2025 | 2,56 | 2,61 | 2,56 | 2,60 | -0,38% | - |
| 29.12.2025 | 2,61 | 2,62 | 2,58 | 2,61 | -0,76% | - |
| 23.12.2025 | 2,60 | 2,66 | 2,50 | 2,63 | -0,75% | - |
| 22.12.2025 | 2,80 | 2,85 | 2,63 | 2,65 | -6,36% | - |
| 19.12.2025 | 2,86 | 2,89 | 2,78 | 2,83 | -1,05% | - |
| 18.12.2025 | 2,83 | 2,91 | 2,80 | 2,86 | 0,35% | - |
| 17.12.2025 | 2,89 | 2,93 | 2,83 | 2,85 | -1,38% | - |
| 16.12.2025 | 2,90 | 2,96 | 2,85 | 2,89 | -2,69% | - |
| 15.12.2025 | 2,94 | 3,02 | 2,92 | 2,97 | 0,00% | - |
| 12.12.2025 | 3,04 | 3,09 | 2,94 | 2,97 | -3,26% | - |
| 11.12.2025 | 2,99 | 3,07 | 2,97 | 3,07 | 1,32% | - |
| 10.12.2025 | 2,94 | 3,06 | 2,94 | 3,03 | 1,34% | - |
| 09.12.2025 | 2,90 | 3,00 | 2,90 | 2,99 | 2,05% | - |
| 08.12.2025 | 2,97 | 3,00 | 2,90 | 2,93 | -2,01% | 14,00 |
| 05.12.2025 | 2,98 | 3,00 | 2,93 | 2,99 | 0,00% | - |