10,290$
-0,96%
Echtzeit-Aktienkurs Apollo Commercial Real Estate Finance
Bid:
Ask:
Aktienkurse zur Apollo Commercial Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,39 | 10,39 | 10,21 | 10,30 | -0,87% | 1.199.746,00 |
| 05.09.2024 | 10,39 | 10,50 | 10,27 | 10,39 | 0,48% | 1.643.214,00 |
| 04.09.2024 | 10,40 | 10,45 | 10,32 | 10,34 | -0,86% | 1.118.994,00 |
| 03.09.2024 | 10,52 | 10,59 | 10,35 | 10,43 | -1,51% | 887.236,00 |
| 30.08.2024 | 10,60 | 10,61 | 10,47 | 10,59 | 0,47% | 719.584,00 |
| 29.08.2024 | 10,48 | 10,59 | 10,41 | 10,54 | 1,25% | 761.003,00 |
| 28.08.2024 | 10,35 | 10,48 | 10,33 | 10,41 | 0,19% | 598.945,00 |
| 27.08.2024 | 10,41 | 10,44 | 10,35 | 10,39 | -0,38% | 521.318,00 |
| 26.08.2024 | 10,44 | 10,58 | 10,39 | 10,43 | 0,87% | 741.020,00 |
| 23.08.2024 | 10,19 | 10,43 | 10,14 | 10,34 | 2,17% | 675.928,00 |
| 22.08.2024 | 10,19 | 10,19 | 10,09 | 10,12 | -0,49% | 523.241,00 |
| 21.08.2024 | 10,15 | 10,19 | 10,06 | 10,17 | 0,59% | 653.779,00 |
| 20.08.2024 | 10,17 | 10,23 | 10,08 | 10,11 | -1,27% | 663.022,00 |
| 19.08.2024 | 10,22 | 10,27 | 10,16 | 10,24 | 0,39% | 775.591,00 |
| 16.08.2024 | 10,15 | 10,25 | 10,13 | 10,20 | 0,29% | 700.611,00 |
| 15.08.2024 | 10,20 | 10,25 | 10,05 | 10,17 | 0,69% | 701.030,00 |
| 14.08.2024 | 10,06 | 10,11 | 10,01 | 10,10 | 0,50% | 627.587,00 |
| 13.08.2024 | 9,96 | 10,12 | 9,93 | 10,05 | 0,90% | 815.321,00 |
| 12.08.2024 | 10,24 | 10,24 | 9,91 | 9,96 | -2,73% | 943.217,00 |
| 09.08.2024 | 10,17 | 10,28 | 10,10 | 10,24 | 0,69% | 1.059.079,00 |
| 08.08.2024 | 10,08 | 10,18 | 9,98 | 10,17 | 1,90% | 1.057.166,00 |
| 07.08.2024 | 9,87 | 10,18 | 9,87 | 9,98 | -1,19% | 1.607.734,00 |
| 06.08.2024 | 10,07 | 10,25 | 9,96 | 10,10 | 0,50% | 954.952,00 |
| 05.08.2024 | 10,00 | 10,21 | 9,77 | 10,05 | -3,64% | 1.177.492,00 |
| 02.08.2024 | 10,43 | 10,54 | 10,34 | 10,43 | -2,07% | 868.636,00 |
| 01.08.2024 | 10,96 | 10,99 | 10,56 | 10,65 | -2,29% | 891.589,00 |
| 31.07.2024 | 11,03 | 11,11 | 10,89 | 10,90 | -0,46% | 767.397,00 |
| 30.07.2024 | 10,83 | 10,99 | 10,80 | 10,95 | 1,77% | 608.785,00 |
| 29.07.2024 | 10,78 | 10,87 | 10,70 | 10,76 | 0,37% | 632.325,00 |
| 26.07.2024 | 10,70 | 10,80 | 10,58 | 10,72 | 0,94% | 569.140,00 |
| 25.07.2024 | 10,59 | 10,84 | 10,54 | 10,62 | 0,76% | 842.592,00 |
| 24.07.2024 | 10,99 | 10,99 | 10,51 | 10,54 | -4,87% | 946.229,00 |
| 23.07.2024 | 10,83 | 11,15 | 10,83 | 11,08 | 1,84% | 689.203,00 |
| 22.07.2024 | 10,89 | 10,96 | 10,83 | 10,88 | -0,27% | 715.702,00 |
| 19.07.2024 | 10,92 | 11,07 | 10,84 | 10,91 | 0,00% | 758.650,00 |
| 18.07.2024 | 10,96 | 11,20 | 10,89 | 10,91 | -0,64% | 1.418.454,00 |
| 17.07.2024 | 10,56 | 11,01 | 10,53 | 10,98 | 1,57% | 1.255.976,00 |
| 16.07.2024 | 10,75 | 10,84 | 10,68 | 10,81 | 1,69% | 1.199.248,00 |
| 15.07.2024 | 10,56 | 10,70 | 10,50 | 10,63 | 0,57% | 1.110.656,00 |
| 12.07.2024 | 10,50 | 10,77 | 10,50 | 10,57 | 1,54% | 1.790.574,00 |
| 11.07.2024 | 10,24 | 10,44 | 10,21 | 10,41 | 3,17% | 1.019.072,00 |
| 10.07.2024 | 9,95 | 10,09 | 9,95 | 10,09 | 1,41% | 534.450,00 |
| 09.07.2024 | 9,90 | 10,02 | 9,87 | 9,95 | 0,30% | 483.801,00 |
| 08.07.2024 | 9,82 | 9,93 | 9,82 | 9,92 | 1,74% | 773.363,00 |
| 05.07.2024 | 9,81 | 9,83 | 9,72 | 9,75 | -0,20% | 632.977,00 |
| 03.07.2024 | 9,78 | 9,86 | 9,74 | 9,77 | -0,10% | 450.298,00 |
| 02.07.2024 | 9,63 | 9,84 | 9,62 | 9,78 | 1,35% | 721.215,00 |
| 01.07.2024 | 9,77 | 9,80 | 9,55 | 9,65 | -1,43% | 873.480,00 |
| 28.06.2024 | 9,71 | 9,80 | 9,63 | 9,79 | -1,41% | 1.857.804,00 |
| 27.06.2024 | 10,10 | 10,13 | 9,83 | 9,93 | -1,59% | 1.103.561,00 |
| 26.06.2024 | 10,03 | 10,11 | 10,00 | 10,09 | 0,30% | 610.429,00 |
| 25.06.2024 | 10,16 | 10,19 | 10,05 | 10,06 | -1,28% | 538.742,00 |
| 24.06.2024 | 10,15 | 10,29 | 10,11 | 10,19 | 0,99% | 920.912,00 |
| 21.06.2024 | 10,15 | 10,18 | 9,99 | 10,09 | -0,49% | 2.356.996,00 |
| 20.06.2024 | 10,04 | 10,24 | 10,01 | 10,14 | 0,50% | 920.620,00 |
| 18.06.2024 | 10,17 | 10,19 | 10,02 | 10,09 | -0,69% | 620.244,00 |
| 17.06.2024 | 9,93 | 10,17 | 9,93 | 10,16 | 1,80% | 691.635,00 |
| 14.06.2024 | 9,86 | 10,01 | 9,84 | 9,98 | 0,30% | 584.176,00 |
| 13.06.2024 | 10,00 | 10,02 | 9,87 | 9,95 | -0,50% | 673.530,00 |
| 12.06.2024 | 10,00 | 10,18 | 9,98 | 10,00 | 2,67% | 983.256,00 |
| 11.06.2024 | 9,78 | 9,82 | 9,71 | 9,74 | -1,12% | 766.350,00 |
| 10.06.2024 | 9,89 | 9,95 | 9,82 | 9,85 | -1,01% | 802.768,00 |
| 07.06.2024 | 9,82 | 10,01 | 9,81 | 9,95 | -0,10% | 687.921,00 |
| 06.06.2024 | 10,03 | 10,07 | 9,96 | 9,96 | -1,09% | 647.884,00 |
| 05.06.2024 | 10,00 | 10,08 | 9,92 | 10,07 | 1,21% | 788.893,00 |
| 04.06.2024 | 10,10 | 10,13 | 9,93 | 9,95 | -2,45% | 1.064.242,00 |
| 03.06.2024 | 10,19 | 10,22 | 9,14 | 10,20 | 0,99% | 589.375,00 |
| 31.05.2024 | 9,96 | 10,13 | 9,88 | 10,10 | 1,71% | 979.842,00 |
| 30.05.2024 | 9,88 | 9,98 | 9,79 | 9,93 | 1,64% | 658.268,00 |
| 29.05.2024 | 9,84 | 9,96 | 9,77 | 9,77 | -2,20% | 749.539,00 |
| 28.05.2024 | 10,22 | 10,26 | 9,99 | 9,99 | -1,77% | 696.363,00 |
| 24.05.2024 | 10,24 | 10,26 | 10,13 | 10,17 | 0,00% | 920.958,00 |
| 23.05.2024 | 10,40 | 10,40 | 10,15 | 10,17 | -1,93% | 1.165.689,00 |
| 22.05.2024 | 10,50 | 10,55 | 10,37 | 10,37 | -1,33% | 749.811,00 |
| 21.05.2024 | 10,43 | 10,53 | 10,36 | 10,51 | 0,48% | 694.643,00 |
| 20.05.2024 | 10,51 | 10,54 | 10,41 | 10,46 | -0,19% | 833.470,00 |
| 17.05.2024 | 10,28 | 10,49 | 10,23 | 10,48 | 2,24% | 861.057,00 |
| 16.05.2024 | 10,18 | 10,28 | 10,17 | 10,25 | 0,20% | 1.084.579,00 |
| 15.05.2024 | 10,41 | 10,43 | 10,21 | 10,23 | -0,29% | 1.143.367,00 |
| 14.05.2024 | 10,21 | 10,30 | 10,18 | 10,26 | 1,79% | 1.055.482,00 |
| 13.05.2024 | 10,19 | 10,20 | 10,07 | 10,08 | -0,30% | 1.308.810,00 |
| 10.05.2024 | 10,01 | 10,15 | 10,01 | 10,11 | 1,10% | 975.168,00 |
| 09.05.2024 | 9,96 | 10,03 | 9,94 | 10,00 | 0,30% | 1.062.194,00 |
| 08.05.2024 | 9,91 | 10,01 | 9,90 | 9,97 | -0,30% | 929.291,00 |
| 07.05.2024 | 10,05 | 10,16 | 9,93 | 10,00 | -0,60% | 945.816,00 |
| 06.05.2024 | 10,14 | 10,21 | 10,04 | 10,06 | 0,10% | 1.094.881,00 |
| 03.05.2024 | 10,35 | 10,39 | 10,02 | 10,05 | -0,79% | 1.448.893,00 |
| 02.05.2024 | 10,19 | 10,22 | 10,03 | 10,13 | 1,30% | 1.255.055,00 |
| 01.05.2024 | 9,65 | 10,15 | 9,65 | 10,00 | 3,84% | 1.297.718,00 |
| 30.04.2024 | 10,30 | 10,36 | 9,61 | 9,63 | -9,83% | 2.429.719,00 |
| 29.04.2024 | 10,85 | 10,92 | 10,66 | 10,68 | -1,11% | 599.654,00 |
| 26.04.2024 | 10,74 | 10,89 | 10,73 | 10,80 | 0,65% | 420.437,00 |
| 25.04.2024 | 10,69 | 10,81 | 10,69 | 10,73 | -1,01% | 553.534,00 |
| 24.04.2024 | 10,97 | 10,98 | 10,77 | 10,84 | -1,54% | 588.573,00 |
| 23.04.2024 | 10,75 | 11,02 | 10,72 | 11,01 | 2,13% | 544.863,00 |
| 22.04.2024 | 10,75 | 10,83 | 10,68 | 10,78 | 0,56% | 421.963,00 |
| 19.04.2024 | 10,48 | 10,75 | 10,48 | 10,72 | 1,90% | 548.222,00 |
| 18.04.2024 | 10,49 | 10,60 | 10,43 | 10,52 | 0,86% | 558.312,00 |
| 17.04.2024 | 10,48 | 10,54 | 10,39 | 10,43 | 0,48% | 473.004,00 |
| 16.04.2024 | 10,45 | 10,51 | 10,34 | 10,38 | -1,89% | 710.868,00 |