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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 9,62 | 9,68 | 9,53 | 9,68 | -1,33% | 1.426.962,00 |
| 27.06.2025 | 9,88 | 9,88 | 9,71 | 9,81 | -0,41% | 3.717.613,00 |
| 26.06.2025 | 9,80 | 9,87 | 9,71 | 9,85 | 0,92% | 1.254.248,00 |
| 25.06.2025 | 9,82 | 9,93 | 9,74 | 9,76 | -0,71% | 1.269.221,00 |
| 24.06.2025 | 9,91 | 9,97 | 9,80 | 9,83 | -0,20% | 1.032.245,00 |
| 23.06.2025 | 9,85 | 9,88 | 9,72 | 9,85 | -0,20% | 1.107.931,00 |
| 20.06.2025 | 9,85 | 9,91 | 9,79 | 9,87 | 0,71% | 3.469.876,00 |
| 18.06.2025 | 9,68 | 9,90 | 9,66 | 9,80 | 0,93% | 1.021.186,00 |
| 17.06.2025 | 9,73 | 9,83 | 9,70 | 9,71 | -0,82% | 1.031.720,00 |
| 16.06.2025 | 9,84 | 9,91 | 9,78 | 9,79 | -0,31% | 1.084.019,00 |
| 13.06.2025 | 9,90 | 9,91 | 9,78 | 9,82 | -1,60% | 1.993.383,00 |
| 12.06.2025 | 10,06 | 10,07 | 9,96 | 9,98 | -0,80% | 1.404.622,00 |
| 11.06.2025 | 10,06 | 10,12 | 9,99 | 10,06 | 0,40% | 2.002.863,00 |
| 10.06.2025 | 10,04 | 10,09 | 9,98 | 10,02 | -0,10% | 1.983.748,00 |
| 09.06.2025 | 9,95 | 10,13 | 9,93 | 10,03 | 0,80% | 1.093.851,00 |
| 06.06.2025 | 9,92 | 9,95 | 9,85 | 9,95 | 1,12% | 626.781,00 |
| 05.06.2025 | 9,84 | 9,91 | 9,77 | 9,84 | 0,20% | 963.430,00 |
| 04.06.2025 | 9,88 | 9,88 | 9,75 | 9,82 | -0,41% | 876.202,00 |
| 03.06.2025 | 9,73 | 9,92 | 9,68 | 9,86 | 1,34% | 865.739,00 |
| 02.06.2025 | 9,80 | 9,80 | 9,69 | 9,73 | -1,02% | 906.739,00 |
| 30.05.2025 | 9,86 | 9,89 | 9,77 | 9,83 | -0,71% | 1.327.589,00 |
| 29.05.2025 | 9,87 | 9,92 | 9,83 | 9,90 | 0,61% | 609.649,00 |
| 28.05.2025 | 9,79 | 9,93 | 9,78 | 9,84 | 0,41% | 834.707,00 |
| 27.05.2025 | 9,73 | 9,81 | 9,57 | 9,80 | 1,77% | 826.495,00 |
| 23.05.2025 | 9,47 | 9,67 | 9,47 | 9,63 | 0,31% | 742.300,00 |
| 22.05.2025 | 9,50 | 9,68 | 9,39 | 9,60 | 0,63% | 1.037.966,00 |
| 21.05.2025 | 9,77 | 9,81 | 9,51 | 9,54 | -2,95% | 932.405,00 |
| 20.05.2025 | 9,86 | 9,97 | 9,82 | 9,83 | -0,51% | 1.024.990,00 |
| 19.05.2025 | 9,86 | 9,89 | 9,77 | 9,88 | -0,60% | 830.124,00 |
| 16.05.2025 | 9,92 | 9,97 | 9,87 | 9,94 | 0,51% | 870.493,00 |
| 15.05.2025 | 9,72 | 9,92 | 9,70 | 9,89 | 1,64% | 967.404,00 |
| 14.05.2025 | 9,90 | 9,92 | 9,70 | 9,73 | -1,82% | 1.096.960,00 |
| 13.05.2025 | 9,86 | 10,00 | 9,85 | 9,91 | 1,12% | 1.635.831,00 |
| 12.05.2025 | 9,77 | 9,83 | 9,70 | 9,80 | 2,19% | 1.242.626,00 |
| 09.05.2025 | 9,56 | 9,62 | 9,50 | 9,59 | 0,52% | 1.006.917,00 |
| 08.05.2025 | 9,50 | 9,58 | 9,47 | 9,54 | 1,17% | 775.238,00 |
| 07.05.2025 | 9,39 | 9,49 | 9,38 | 9,43 | 0,96% | 957.366,00 |
| 06.05.2025 | 9,43 | 9,44 | 9,30 | 9,34 | -1,27% | 725.229,00 |
| 05.05.2025 | 9,45 | 9,51 | 9,38 | 9,46 | -0,32% | 799.183,00 |
| 02.05.2025 | 9,44 | 9,54 | 9,39 | 9,49 | 0,74% | 789.328,00 |
| 01.05.2025 | 9,42 | 9,51 | 9,33 | 9,42 | 0,53% | 1.157.653,00 |
| 30.04.2025 | 9,37 | 9,45 | 9,22 | 9,37 | -1,58% | 1.063.198,00 |
| 29.04.2025 | 9,36 | 9,53 | 9,30 | 9,52 | 1,38% | 939.855,00 |
| 28.04.2025 | 9,24 | 9,52 | 9,23 | 9,39 | 1,95% | 1.306.212,00 |
| 25.04.2025 | 9,44 | 9,44 | 9,02 | 9,21 | 1,32% | 2.018.804,00 |
| 24.04.2025 | 9,09 | 9,18 | 9,04 | 9,09 | 0,00% | 2.188.863,00 |
| 23.04.2025 | 9,09 | 9,23 | 9,02 | 9,09 | 5,33% | 3.058.994,00 |
| 22.04.2025 | 8,27 | 8,64 | 8,27 | 8,63 | 5,63% | 1.876.780,00 |
| 21.04.2025 | 8,31 | 8,31 | 8,09 | 8,17 | -2,16% | 880.635,00 |
| 17.04.2025 | 8,16 | 8,40 | 8,16 | 8,35 | 2,20% | 1.013.226,00 |
| 16.04.2025 | 8,29 | 8,31 | 8,13 | 8,17 | -2,04% | 995.215,00 |
| 15.04.2025 | 8,28 | 8,46 | 8,27 | 8,34 | 0,36% | 1.328.155,00 |
| 14.04.2025 | 8,27 | 8,44 | 8,23 | 8,31 | 2,72% | 1.663.695,00 |
| 11.04.2025 | 8,15 | 8,21 | 7,88 | 8,09 | -1,46% | 1.627.518,00 |
| 10.04.2025 | 8,45 | 8,45 | 8,01 | 8,21 | -4,09% | 1.744.997,00 |
| 09.04.2025 | 7,90 | 8,64 | 7,70 | 8,56 | 7,27% | 2.163.618,00 |
| 08.04.2025 | 8,50 | 8,60 | 7,90 | 7,98 | -3,62% | 1.890.173,00 |
| 07.04.2025 | 8,55 | 8,94 | 8,18 | 8,28 | -5,05% | 2.127.936,00 |
| 04.04.2025 | 8,97 | 9,01 | 8,52 | 8,72 | -5,63% | 2.266.499,00 |
| 03.04.2025 | 9,34 | 9,41 | 9,22 | 9,24 | -2,53% | 1.069.734,00 |
| 02.04.2025 | 9,52 | 9,55 | 9,42 | 9,48 | -1,04% | 910.502,00 |
| 01.04.2025 | 9,60 | 9,69 | 9,52 | 9,58 | 0,10% | 628.484,00 |
| 31.03.2025 | 9,33 | 9,62 | 9,32 | 9,57 | -0,93% | 826.884,00 |
| 28.03.2025 | 9,83 | 9,84 | 9,56 | 9,66 | -1,63% | 1.017.168,00 |
| 27.03.2025 | 9,75 | 9,85 | 9,74 | 9,82 | 0,31% | 795.071,00 |
| 26.03.2025 | 9,82 | 9,84 | 9,66 | 9,79 | -0,10% | 928.059,00 |
| 25.03.2025 | 9,89 | 9,94 | 9,73 | 9,80 | -0,61% | 857.257,00 |
| 24.03.2025 | 9,89 | 9,94 | 9,84 | 9,86 | 0,10% | 978.423,00 |
| 21.03.2025 | 9,97 | 10,02 | 9,82 | 9,85 | -1,30% | 2.748.875,00 |
| 20.03.2025 | 9,92 | 10,06 | 9,92 | 9,98 | 0,20% | 1.030.081,00 |
| 19.03.2025 | 9,99 | 10,04 | 9,89 | 9,96 | -0,10% | 1.105.310,00 |
| 18.03.2025 | 9,91 | 9,98 | 9,90 | 9,97 | 0,00% | 821.469,00 |
| 17.03.2025 | 9,99 | 10,11 | 9,92 | 9,97 | -0,10% | 959.084,00 |
| 14.03.2025 | 9,85 | 9,99 | 9,76 | 9,98 | 2,36% | 685.271,00 |
| 13.03.2025 | 9,88 | 10,02 | 9,73 | 9,75 | -1,42% | 946.545,00 |
| 12.03.2025 | 9,82 | 9,92 | 9,73 | 9,89 | 1,02% | 1.062.705,00 |
| 11.03.2025 | 9,96 | 10,04 | 9,71 | 9,79 | -1,71% | 1.045.081,00 |
| 10.03.2025 | 9,99 | 10,18 | 9,92 | 9,96 | -0,60% | 1.103.548,00 |
| 07.03.2025 | 9,97 | 10,12 | 9,95 | 10,02 | 0,40% | 1.634.653,00 |
| 06.03.2025 | 9,90 | 10,00 | 9,86 | 9,98 | 0,00% | 668.021,00 |
| 05.03.2025 | 9,93 | 10,02 | 9,88 | 9,98 | 0,40% | 648.048,00 |
| 04.03.2025 | 9,90 | 10,01 | 9,82 | 9,94 | -0,60% | 1.386.307,00 |
| 03.03.2025 | 10,14 | 10,18 | 9,95 | 10,00 | -1,28% | 1.321.381,00 |
| 28.02.2025 | 10,05 | 10,17 | 10,05 | 10,13 | 0,60% | 957.248,00 |
| 27.02.2025 | 10,06 | 10,14 | 10,02 | 10,07 | 0,20% | 630.223,00 |
| 26.02.2025 | 10,05 | 10,12 | 10,00 | 10,05 | -0,20% | 586.020,00 |
| 25.02.2025 | 9,89 | 10,11 | 9,89 | 10,07 | 2,65% | 767.454,00 |
| 24.02.2025 | 9,84 | 9,91 | 9,77 | 9,81 | -0,30% | 618.956,00 |
| 21.02.2025 | 10,03 | 10,06 | 9,76 | 9,84 | -1,30% | 909.375,00 |
| 20.02.2025 | 10,02 | 10,09 | 9,94 | 9,97 | -0,70% | 638.072,00 |
| 19.02.2025 | 10,02 | 10,10 | 9,99 | 10,04 | -0,79% | 831.342,00 |
| 18.02.2025 | 10,04 | 10,14 | 10,03 | 10,12 | 0,20% | 867.520,00 |
| 14.02.2025 | 10,10 | 10,17 | 10,02 | 10,10 | 0,30% | 1.059.047,00 |
| 13.02.2025 | 9,92 | 10,08 | 9,86 | 10,07 | 1,51% | 1.083.565,00 |
| 12.02.2025 | 9,81 | 10,04 | 9,80 | 9,92 | -0,70% | 1.136.874,00 |
| 11.02.2025 | 9,41 | 10,07 | 9,38 | 9,99 | 9,90% | 3.497.893,00 |
| 10.02.2025 | 9,13 | 9,16 | 9,01 | 9,09 | -0,22% | 1.402.263,00 |
| 07.02.2025 | 9,12 | 9,14 | 8,99 | 9,11 | -0,44% | 1.086.422,00 |
| 06.02.2025 | 9,10 | 9,19 | 9,06 | 9,15 | -0,11% | 1.061.018,00 |
| 05.02.2025 | 9,02 | 9,17 | 8,98 | 9,16 | 1,78% | 926.152,00 |