8,090$
-1,46%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,25 | 8,25 | 7,88 | 8,09 | -1,46% | 516.621,00 |
| 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 |
| 04.02.2025 | 8,80 | 9,00 | 8,73 | 9,00 | 1,93% | 1.061.113,00 |
| 03.02.2025 | 8,70 | 8,85 | 8,66 | 8,83 | -0,34% | 1.088.759,00 |
| 31.01.2025 | 8,90 | 8,98 | 8,81 | 8,86 | -0,23% | 688.755,00 |
| 30.01.2025 | 8,90 | 8,97 | 8,81 | 8,88 | 1,02% | 533.139,00 |
| 29.01.2025 | 8,95 | 9,03 | 8,76 | 8,79 | -2,01% | 681.814,00 |
| 28.01.2025 | 9,06 | 9,16 | 8,96 | 8,97 | -1,10% | 725.450,00 |
| 27.01.2025 | 8,95 | 9,08 | 8,94 | 9,07 | 1,57% | 1.261.167,00 |
| 24.01.2025 | 8,85 | 8,99 | 8,85 | 8,93 | 0,56% | 495.544,00 |
| 23.01.2025 | 8,90 | 8,93 | 8,85 | 8,88 | -0,22% | 638.668,00 |
| 22.01.2025 | 8,99 | 9,01 | 8,88 | 8,90 | -1,55% | 693.318,00 |
| 21.01.2025 | 9,01 | 9,05 | 8,94 | 9,04 | 0,22% | 986.356,00 |
| 17.01.2025 | 9,01 | 9,13 | 8,94 | 9,02 | 0,56% | 577.669,00 |
| 16.01.2025 | 8,91 | 9,04 | 8,87 | 8,97 | 0,90% | 632.701,00 |
| 15.01.2025 | 9,00 | 9,09 | 8,81 | 8,89 | 0,68% | 921.054,00 |
| 14.01.2025 | 8,64 | 8,85 | 8,61 | 8,83 | 2,56% | 906.020,00 |
| 13.01.2025 | 8,50 | 8,64 | 8,44 | 8,61 | 0,47% | 725.496,00 |
| 10.01.2025 | 8,65 | 8,65 | 8,48 | 8,57 | -2,39% | 951.220,00 |
| 08.01.2025 | 8,80 | 8,82 | 8,66 | 8,78 | -0,79% | 815.739,00 |
| 07.01.2025 | 8,91 | 8,96 | 8,79 | 8,85 | -0,23% | 995.449,00 |
| 06.01.2025 | 8,99 | 9,01 | 8,87 | 8,87 | -1,11% | 753.628,00 |
| 03.01.2025 | 8,83 | 8,99 | 8,83 | 8,97 | 1,93% | 843.465,00 |
| 02.01.2025 | 8,73 | 8,87 | 8,71 | 8,80 | 1,62% | 981.435,00 |
| 31.12.2024 | 8,58 | 8,73 | 8,58 | 8,66 | -1,14% | 1.085.179,00 |
| 30.12.2024 | 8,88 | 8,89 | 8,63 | 8,76 | -1,57% | 1.307.870,00 |
| 27.12.2024 | 8,99 | 9,10 | 8,87 | 8,90 | -1,77% | 898.305,00 |
| 26.12.2024 | 9,05 | 9,07 | 8,95 | 9,06 | -0,33% | 776.538,00 |
| 24.12.2024 | 9,00 | 9,09 | 8,95 | 9,09 | 1,22% | 460.694,00 |
| 23.12.2024 | 9,01 | 9,03 | 8,90 | 8,98 | -0,66% | 1.242.595,00 |
| 20.12.2024 | 8,70 | 9,04 | 8,70 | 9,04 | 2,96% | 6.818.833,00 |
| 19.12.2024 | 8,79 | 8,97 | 8,77 | 8,78 | 0,92% | 1.901.646,00 |
| 18.12.2024 | 9,08 | 9,14 | 8,68 | 8,70 | -3,97% | 1.617.536,00 |
| 17.12.2024 | 9,09 | 9,18 | 9,00 | 9,06 | -0,66% | 2.213.148,00 |
| 16.12.2024 | 9,12 | 9,27 | 9,06 | 9,12 | -0,44% | 1.362.246,00 |
| 13.12.2024 | 9,25 | 9,31 | 9,06 | 9,16 | -0,97% | 1.196.560,00 |
| 12.12.2024 | 9,22 | 9,34 | 9,15 | 9,25 | 0,00% | 1.254.047,00 |
| 11.12.2024 | 9,32 | 9,39 | 9,23 | 9,25 | -0,32% | 725.168,00 |
| 10.12.2024 | 9,24 | 9,31 | 9,11 | 9,28 | 0,43% | 800.193,00 |
| 09.12.2024 | 9,15 | 9,38 | 9,13 | 9,24 | 1,76% | 1.252.388,00 |
| 06.12.2024 | 9,10 | 9,16 | 9,05 | 9,08 | 0,33% | 685.709,00 |
| 05.12.2024 | 9,10 | 9,18 | 9,04 | 9,05 | -0,66% | 924.429,00 |
| 04.12.2024 | 9,10 | 9,16 | 9,00 | 9,11 | -0,22% | 2.196.649,00 |
| 03.12.2024 | 9,30 | 9,32 | 9,10 | 9,13 | -1,83% | 803.041,00 |
| 02.12.2024 | 9,26 | 9,34 | 9,19 | 9,30 | 0,54% | 918.718,00 |
| 29.11.2024 | 9,30 | 9,38 | 9,24 | 9,25 | -0,54% | 511.569,00 |
| 27.11.2024 | 9,30 | 9,38 | 9,25 | 9,30 | 0,32% | 827.302,00 |
| 26.11.2024 | 9,21 | 9,28 | 9,07 | 9,27 | 0,32% | 685.544,00 |
| 25.11.2024 | 9,24 | 9,39 | 9,23 | 9,24 | 0,54% | 1.050.320,00 |
| 22.11.2024 | 9,20 | 9,30 | 9,18 | 9,19 | -0,11% | 682.087,00 |
| 21.11.2024 | 9,09 | 9,23 | 9,08 | 9,20 | 0,88% | 822.109,00 |
| 20.11.2024 | 9,15 | 9,19 | 9,00 | 9,12 | -0,44% | 618.433,00 |
| 19.11.2024 | 9,08 | 9,19 | 9,01 | 9,16 | 0,66% | 582.161,00 |
| 18.11.2024 | 9,03 | 9,15 | 8,97 | 9,10 | 0,33% | 824.285,00 |
| 15.11.2024 | 9,10 | 9,20 | 9,01 | 9,07 | -0,44% | 1.236.905,00 |