10,480$
0,87%
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 |
|---|---|---|---|---|---|---|
| 24.03.2026 | 10,40 | 10,49 | 10,39 | 10,48 | 0,87% | 55.415,00 |
| 23.03.2026 | 10,19 | 10,50 | 10,17 | 10,39 | 3,28% | 1.779.257,00 |
| 20.03.2026 | 10,45 | 10,45 | 10,06 | 10,06 | -3,27% | 3.919.076,00 |
| 19.03.2026 | 10,35 | 10,54 | 10,34 | 10,40 | 0,00% | 1.034.243,00 |
| 18.03.2026 | 10,37 | 10,57 | 10,34 | 10,40 | -0,29% | 1.098.133,00 |
| 17.03.2026 | 10,42 | 10,56 | 10,41 | 10,43 | 0,97% | 1.114.720,00 |
| 16.03.2026 | 10,40 | 10,46 | 10,30 | 10,33 | 0,58% | 1.027.517,00 |
| 13.03.2026 | 10,43 | 10,46 | 10,22 | 10,27 | -0,68% | 1.923.934,00 |
| 12.03.2026 | 10,43 | 10,56 | 10,30 | 10,34 | -1,80% | 1.938.229,00 |
| 11.03.2026 | 10,50 | 10,58 | 10,45 | 10,53 | -0,19% | 1.661.480,00 |
| 10.03.2026 | 10,42 | 10,61 | 10,40 | 10,55 | 0,76% | 1.066.257,00 |
| 09.03.2026 | 10,43 | 10,52 | 10,12 | 10,47 | -0,19% | 1.795.140,00 |
| 06.03.2026 | 10,53 | 10,57 | 10,41 | 10,49 | -0,76% | 1.124.834,00 |
| 05.03.2026 | 10,57 | 10,69 | 10,52 | 10,57 | -1,03% | 650.564,00 |
| 04.03.2026 | 10,62 | 10,74 | 10,54 | 10,68 | 1,23% | 1.240.554,00 |
| 03.03.2026 | 10,45 | 10,69 | 10,45 | 10,55 | -1,12% | 985.451,00 |
| 02.03.2026 | 10,50 | 10,85 | 10,41 | 10,67 | 0,66% | 1.470.003,00 |
| 27.02.2026 | 10,72 | 10,79 | 10,60 | 10,60 | -1,12% | 946.672,00 |
| 26.02.2026 | 10,73 | 10,79 | 10,66 | 10,72 | 0,66% | 1.103.064,00 |
| 25.02.2026 | 10,65 | 10,72 | 10,58 | 10,65 | 0,09% | 612.666,00 |
| 24.02.2026 | 10,50 | 10,68 | 10,49 | 10,64 | 1,82% | 1.026.795,00 |
| 23.02.2026 | 10,64 | 10,70 | 10,45 | 10,45 | -1,69% | 1.133.239,00 |
| 20.02.2026 | 10,55 | 10,65 | 10,49 | 10,63 | 0,85% | 840.153,00 |
| 19.02.2026 | 10,55 | 10,61 | 10,45 | 10,54 | -0,09% | 1.209.783,00 |
| 18.02.2026 | 10,66 | 10,71 | 10,55 | 10,55 | -1,22% | 1.158.634,00 |
| 17.02.2026 | 10,60 | 10,74 | 10,53 | 10,68 | 0,56% | 1.066.953,00 |
| 13.02.2026 | 10,63 | 10,68 | 10,43 | 10,62 | 0,57% | 1.089.734,00 |
| 12.02.2026 | 10,75 | 10,77 | 10,54 | 10,56 | -1,12% | 1.862.478,00 |
| 11.02.2026 | 10,80 | 10,92 | 10,68 | 10,68 | -0,28% | 1.286.175,00 |
| 10.02.2026 | 10,73 | 10,85 | 10,66 | 10,71 | 0,19% | 1.267.799,00 |
| 09.02.2026 | 10,80 | 10,82 | 10,59 | 10,69 | -1,02% | 973.548,00 |
| 06.02.2026 | 10,76 | 10,84 | 10,73 | 10,80 | 0,75% | 1.027.089,00 |
| 05.02.2026 | 10,90 | 10,92 | 10,71 | 10,72 | -1,38% | 1.208.056,00 |
| 04.02.2026 | 10,85 | 10,89 | 10,76 | 10,87 | 0,00% | 1.003.921,00 |
| 03.02.2026 | 10,79 | 10,91 | 10,67 | 10,87 | 0,83% | 1.376.766,00 |
| 02.02.2026 | 10,73 | 10,86 | 10,63 | 10,78 | -0,28% | 1.761.343,00 |
| 30.01.2026 | 10,95 | 10,95 | 10,52 | 10,81 | -1,28% | 3.272.817,00 |
| 29.01.2026 | 10,81 | 11,02 | 10,63 | 10,95 | 2,53% | 4.524.110,00 |
| 28.01.2026 | 11,19 | 11,21 | 10,49 | 10,68 | 5,53% | 5.338.739,00 |
| 27.01.2026 | 9,99 | 10,14 | 9,97 | 10,12 | 1,00% | 637.494,00 |
| 26.01.2026 | 9,93 | 10,08 | 9,86 | 10,02 | 1,01% | 898.901,00 |
| 23.01.2026 | 10,07 | 10,07 | 9,90 | 9,92 | -0,70% | 687.139,00 |
| 22.01.2026 | 10,12 | 10,18 | 9,98 | 9,99 | -1,28% | 721.334,00 |
| 21.01.2026 | 10,04 | 10,15 | 9,99 | 10,12 | 1,00% | 1.048.083,00 |
| 20.01.2026 | 10,02 | 10,05 | 9,93 | 10,02 | -1,28% | 744.168,00 |
| 16.01.2026 | 10,05 | 10,17 | 10,03 | 10,15 | 0,59% | 833.331,00 |
| 15.01.2026 | 9,99 | 10,17 | 9,94 | 10,09 | 0,90% | 1.200.945,00 |
| 14.01.2026 | 9,89 | 10,01 | 9,83 | 10,00 | 1,42% | 741.030,00 |
| 13.01.2026 | 9,97 | 10,02 | 9,81 | 9,86 | -1,20% | 697.716,00 |
| 12.01.2026 | 9,93 | 9,99 | 9,85 | 9,98 | 0,10% | 654.850,00 |
| 09.01.2026 | 10,02 | 10,11 | 9,95 | 9,97 | 0,20% | 1.143.539,00 |
| 08.01.2026 | 9,70 | 10,01 | 9,70 | 9,95 | 1,95% | 1.205.383,00 |
| 07.01.2026 | 9,83 | 9,87 | 9,64 | 9,76 | -0,51% | 1.401.161,00 |
| 06.01.2026 | 9,86 | 9,88 | 9,70 | 9,81 | -0,41% | 1.467.650,00 |
| 05.01.2026 | 9,86 | 9,89 | 9,71 | 9,85 | -0,10% | 1.421.710,00 |
| 02.01.2026 | 9,70 | 9,93 | 9,60 | 9,86 | 1,86% | 867.601,00 |
| 31.12.2025 | 9,69 | 9,78 | 9,63 | 9,68 | -2,42% | 1.065.934,00 |
| 30.12.2025 | 9,97 | 9,97 | 9,89 | 9,92 | 0,00% | 986.840,00 |
| 29.12.2025 | 10,01 | 10,02 | 9,90 | 9,92 | -0,40% | 915.282,00 |
| 26.12.2025 | 9,99 | 10,00 | 9,92 | 9,96 | -0,20% | 508.323,00 |
| 24.12.2025 | 9,93 | 9,99 | 9,88 | 9,98 | 0,30% | 477.259,00 |
| 23.12.2025 | 10,07 | 10,11 | 9,91 | 9,95 | -1,58% | 930.505,00 |
| 22.12.2025 | 10,02 | 10,18 | 10,02 | 10,11 | 0,80% | 1.146.483,00 |
| 19.12.2025 | 10,08 | 10,12 | 10,03 | 10,03 | -0,89% | 2.669.403,00 |
| 18.12.2025 | 10,14 | 10,17 | 10,01 | 10,12 | -0,10% | 1.090.538,00 |
| 17.12.2025 | 10,02 | 10,17 | 9,98 | 10,13 | 2,12% | 1.579.752,00 |
| 16.12.2025 | 10,13 | 10,18 | 9,90 | 9,92 | -2,65% | 1.081.517,00 |
| 15.12.2025 | 10,14 | 10,22 | 10,08 | 10,19 | 0,69% | 1.124.321,00 |
| 12.12.2025 | 10,12 | 10,20 | 10,08 | 10,12 | 0,10% | 914.658,00 |
| 11.12.2025 | 10,16 | 10,18 | 10,07 | 10,11 | 0,00% | 752.989,00 |
| 10.12.2025 | 10,01 | 10,20 | 10,01 | 10,11 | 0,70% | 842.399,00 |
| 09.12.2025 | 10,04 | 10,10 | 10,00 | 10,04 | 0,70% | 776.251,00 |
| 08.12.2025 | 10,08 | 10,13 | 9,97 | 9,97 | -1,77% | 878.400,00 |
| 05.12.2025 | 9,97 | 10,16 | 9,95 | 10,15 | 1,81% | 664.655,00 |
| 04.12.2025 | 10,17 | 10,18 | 9,95 | 9,97 | -1,77% | 704.312,00 |
| 03.12.2025 | 10,13 | 10,18 | 10,11 | 10,15 | 0,40% | 720.826,00 |
| 02.12.2025 | 10,13 | 10,13 | 10,05 | 10,11 | 0,10% | 816.503,00 |
| 01.12.2025 | 10,08 | 10,11 | 10,02 | 10,10 | -0,30% | 777.976,00 |
| 28.11.2025 | 10,22 | 10,23 | 10,09 | 10,13 | -1,07% | 592.145,00 |
| 26.11.2025 | 10,22 | 10,37 | 10,20 | 10,24 | 0,59% | 1.588.520,00 |
| 25.11.2025 | 9,97 | 10,26 | 9,97 | 10,18 | 2,41% | 890.404,00 |
| 24.11.2025 | 9,94 | 9,94 | 9,82 | 9,94 | 0,00% | 763.120,00 |
| 21.11.2025 | 9,81 | 10,00 | 9,76 | 9,94 | 1,95% | 1.081.409,00 |
| 20.11.2025 | 9,70 | 9,82 | 9,70 | 9,75 | 0,83% | 683.814,00 |
| 19.11.2025 | 9,74 | 9,78 | 9,65 | 9,67 | -0,72% | 939.134,00 |
| 18.11.2025 | 9,70 | 9,79 | 9,67 | 9,74 | 0,10% | 655.794,00 |
| 17.11.2025 | 9,84 | 9,86 | 9,70 | 9,73 | -1,52% | 920.232,00 |
| 14.11.2025 | 9,88 | 9,90 | 9,77 | 9,88 | -0,20% | 841.598,00 |
| 13.11.2025 | 9,88 | 9,96 | 9,85 | 9,90 | 0,10% | 672.990,00 |
| 12.11.2025 | 9,91 | 9,96 | 9,87 | 9,89 | -0,40% | 716.075,00 |
| 11.11.2025 | 9,80 | 9,95 | 9,80 | 9,93 | 1,85% | 626.882,00 |
| 10.11.2025 | 9,83 | 9,84 | 9,73 | 9,75 | -0,81% | 1.116.540,00 |
| 07.11.2025 | 9,80 | 9,86 | 9,72 | 9,83 | 0,41% | 882.719,00 |
| 06.11.2025 | 9,90 | 9,93 | 9,78 | 9,79 | -1,41% | 666.185,00 |
| 05.11.2025 | 9,93 | 10,01 | 9,92 | 9,93 | 0,51% | 669.662,00 |
| 04.11.2025 | 9,70 | 9,93 | 9,70 | 9,88 | 1,75% | 798.340,00 |
| 03.11.2025 | 9,80 | 9,82 | 9,63 | 9,71 | -0,82% | 1.517.445,00 |
| 31.10.2025 | 10,10 | 10,12 | 9,49 | 9,79 | -2,00% | 1.477.637,00 |
| 30.10.2025 | 10,07 | 10,10 | 9,88 | 9,99 | -1,09% | 1.102.630,00 |
| 29.10.2025 | 10,08 | 10,24 | 10,05 | 10,10 | -0,49% | 1.114.117,00 |