8,890$
-1,00%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,89 | 8,93 | 8,80 | 8,89 | -1,00% | 311.221,00 |
| 04.11.2024 | 8,80 | 9,04 | 8,79 | 8,98 | 2,28% | 2.191.963,00 |
| 01.11.2024 | 8,98 | 9,03 | 8,77 | 8,78 | -1,24% | 2.425.484,00 |
| 31.10.2024 | 8,82 | 9,02 | 8,71 | 8,89 | -0,34% | 2.340.444,00 |
| 30.10.2024 | 8,87 | 9,03 | 8,85 | 8,92 | 0,90% | 1.362.461,00 |
| 29.10.2024 | 8,78 | 8,87 | 8,72 | 8,84 | -0,11% | 1.859.868,00 |
| 28.10.2024 | 8,86 | 8,92 | 8,81 | 8,85 | 0,34% | 1.424.750,00 |
| 25.10.2024 | 8,90 | 8,94 | 8,80 | 8,82 | -0,45% | 1.243.465,00 |
| 24.10.2024 | 8,80 | 8,87 | 8,71 | 8,86 | 1,37% | 834.495,00 |
| 23.10.2024 | 8,65 | 8,76 | 8,58 | 8,74 | 0,69% | 1.355.087,00 |
| 22.10.2024 | 8,70 | 8,77 | 8,67 | 8,68 | -0,23% | 913.069,00 |
| 21.10.2024 | 8,90 | 8,91 | 8,66 | 8,70 | -2,25% | 1.813.903,00 |
| 18.10.2024 | 8,93 | 8,93 | 8,85 | 8,90 | 0,00% | 675.257,00 |
| 17.10.2024 | 8,96 | 9,02 | 8,87 | 8,90 | -1,00% | 1.140.055,00 |
| 16.10.2024 | 8,95 | 9,05 | 8,93 | 8,99 | 1,47% | 1.135.133,00 |
| 15.10.2024 | 8,81 | 8,99 | 8,80 | 8,86 | 0,45% | 1.503.705,00 |
| 14.10.2024 | 8,65 | 8,88 | 8,58 | 8,82 | 2,44% | 996.724,00 |
| 11.10.2024 | 8,64 | 8,71 | 8,56 | 8,61 | -0,35% | 794.408,00 |
| 10.10.2024 | 8,61 | 8,65 | 8,52 | 8,64 | -0,12% | 1.101.414,00 |
| 09.10.2024 | 8,69 | 8,75 | 8,64 | 8,65 | -1,03% | 910.469,00 |
| 08.10.2024 | 8,77 | 8,79 | 8,67 | 8,74 | -0,23% | 828.198,00 |
| 07.10.2024 | 8,85 | 8,88 | 8,69 | 8,76 | -1,46% | 1.235.402,00 |
| 04.10.2024 | 9,02 | 9,07 | 8,85 | 8,89 | -0,34% | 916.568,00 |
| 03.10.2024 | 8,86 | 8,95 | 8,76 | 8,92 | 0,56% | 1.111.699,00 |
| 02.10.2024 | 8,85 | 8,95 | 8,82 | 8,87 | 0,00% | 1.009.184,00 |
| 01.10.2024 | 9,15 | 9,18 | 8,83 | 8,87 | -3,48% | 1.545.579,00 |
| 30.09.2024 | 9,17 | 9,21 | 9,11 | 9,19 | -2,55% | 960.289,00 |
| 27.09.2024 | 9,54 | 9,54 | 9,37 | 9,43 | 0,21% | 1.402.809,00 |
| 26.09.2024 | 9,50 | 9,52 | 9,40 | 9,41 | 0,11% | 889.151,00 |
| 25.09.2024 | 9,69 | 9,70 | 9,40 | 9,40 | -2,89% | 1.074.539,00 |
| 24.09.2024 | 9,63 | 9,71 | 9,60 | 9,68 | 0,52% | 719.633,00 |
| 23.09.2024 | 9,66 | 9,77 | 9,63 | 9,63 | -0,21% | 789.605,00 |
| 20.09.2024 | 9,73 | 9,76 | 9,64 | 9,65 | -1,63% | 3.958.679,00 |
| 19.09.2024 | 9,89 | 9,96 | 9,75 | 9,81 | 1,24% | 1.160.058,00 |
| 18.09.2024 | 9,80 | 9,91 | 9,67 | 9,69 | -0,92% | 1.105.388,00 |
| 17.09.2024 | 9,72 | 9,84 | 9,66 | 9,78 | 1,35% | 956.333,00 |
| 16.09.2024 | 9,60 | 9,69 | 9,54 | 9,65 | 0,94% | 1.040.833,00 |
| 13.09.2024 | 9,58 | 9,64 | 9,46 | 9,56 | 0,53% | 1.331.675,00 |
| 12.09.2024 | 9,73 | 9,84 | 9,25 | 9,51 | -6,67% | 4.778.867,00 |
| 11.09.2024 | 10,17 | 10,22 | 10,00 | 10,19 | -0,49% | 634.384,00 |
| 10.09.2024 | 10,24 | 10,29 | 10,16 | 10,24 | 0,39% | 704.509,00 |
| 09.09.2024 | 10,32 | 10,32 | 10,04 | 10,20 | -0,97% | 886.965,00 |
| 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 |