6,510$
-1,36%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,67 | 6,71 | 6,43 | 6,50 | -1,52% | 3.644.437,00 |
| 29.07.2026 | 6,80 | 6,80 | 6,53 | 6,60 | -1,93% | 4.945.418,00 |
| 28.07.2026 | 6,72 | 6,76 | 6,66 | 6,73 | 0,60% | 2.430.489,00 |
| 27.07.2026 | 6,78 | 6,83 | 6,68 | 6,69 | -1,18% | 4.001.838,00 |
| 24.07.2026 | 6,76 | 6,81 | 6,75 | 6,77 | 0,15% | 3.020.126,00 |
| 23.07.2026 | 6,76 | 6,79 | 6,65 | 6,76 | -0,29% | 4.475.173,00 |
| 22.07.2026 | 6,90 | 6,92 | 6,78 | 6,78 | -1,45% | 3.599.431,00 |
| 21.07.2026 | 6,84 | 6,95 | 6,84 | 6,88 | 0,73% | 3.395.572,00 |
| 20.07.2026 | 6,97 | 7,00 | 6,75 | 6,83 | -2,15% | 10.081.520,00 |
| 17.07.2026 | 6,96 | 7,06 | 6,89 | 6,98 | -0,57% | 26.667.735,00 |
| 16.07.2026 | 6,86 | 7,10 | 6,81 | 7,02 | -33,40% | 12.868.614,00 |
| 15.07.2026 | 10,65 | 10,76 | 10,47 | 10,54 | -0,66% | 14.153.443,00 |
| 14.07.2026 | 10,34 | 10,64 | 10,33 | 10,61 | 2,91% | 4.355.226,00 |
| 13.07.2026 | 10,43 | 10,47 | 10,28 | 10,31 | -1,15% | 2.206.260,00 |
| 10.07.2026 | 10,28 | 10,47 | 10,24 | 10,43 | 2,05% | 2.945.860,00 |
| 09.07.2026 | 10,20 | 10,25 | 10,13 | 10,22 | 0,79% | 4.017.058,00 |
| 08.07.2026 | 10,20 | 10,29 | 10,13 | 10,14 | -0,88% | 3.547.595,00 |
| 07.07.2026 | 10,28 | 10,33 | 10,19 | 10,23 | -0,58% | 4.759.418,00 |
| 06.07.2026 | 10,41 | 10,48 | 10,25 | 10,29 | -0,96% | 3.662.995,00 |
| 02.07.2026 | 10,66 | 10,66 | 10,34 | 10,39 | -1,42% | 5.270.290,00 |
| 01.07.2026 | 10,65 | 10,73 | 10,53 | 10,54 | -1,31% | 3.366.690,00 |
| 30.06.2026 | 10,60 | 10,74 | 10,54 | 10,68 | 1,52% | 3.653.565,00 |
| 29.06.2026 | 10,78 | 10,78 | 10,52 | 10,52 | -2,41% | 27.628.759,00 |
| 26.06.2026 | 10,73 | 10,80 | 10,69 | 10,78 | 0,09% | 6.640.258,00 |
| 25.06.2026 | 10,65 | 10,78 | 10,60 | 10,77 | 0,19% | 4.223.281,00 |
| 24.06.2026 | 10,91 | 10,91 | 10,69 | 10,75 | -1,47% | 3.749.175,00 |
| 23.06.2026 | 10,73 | 10,91 | 10,72 | 10,91 | 1,49% | 2.606.591,00 |
| 22.06.2026 | 10,82 | 10,90 | 10,73 | 10,75 | -0,74% | 2.785.072,00 |
| 18.06.2026 | 10,73 | 10,85 | 10,68 | 10,83 | 1,03% | 5.047.025,00 |
| 17.06.2026 | 10,82 | 10,93 | 10,70 | 10,72 | -1,02% | 3.523.561,00 |
| 16.06.2026 | 10,95 | 11,04 | 10,64 | 10,83 | 1,59% | 3.620.369,00 |
| 15.06.2026 | 10,83 | 10,86 | 10,63 | 10,66 | -0,74% | 970.098,00 |
| 12.06.2026 | 10,82 | 10,87 | 10,71 | 10,74 | -0,37% | 1.039.771,00 |
| 11.06.2026 | 10,99 | 10,99 | 10,77 | 10,78 | -1,01% | 773.942,00 |
| 10.06.2026 | 11,02 | 11,04 | 10,88 | 10,89 | -1,00% | 649.165,00 |
| 09.06.2026 | 10,87 | 11,00 | 10,87 | 11,00 | 1,57% | 993.320,00 |
| 08.06.2026 | 11,03 | 11,06 | 10,81 | 10,83 | -1,37% | 656.119,00 |
| 05.06.2026 | 10,91 | 11,00 | 10,91 | 10,98 | 0,55% | 758.427,00 |
| 04.06.2026 | 10,89 | 10,99 | 10,89 | 10,92 | 0,28% | 738.884,00 |
| 03.06.2026 | 10,93 | 10,99 | 10,87 | 10,89 | -1,00% | 903.874,00 |
| 02.06.2026 | 10,86 | 11,07 | 10,86 | 11,00 | 0,73% | 1.701.678,00 |
| 01.06.2026 | 10,87 | 11,02 | 10,81 | 10,92 | -0,36% | 1.371.272,00 |
| 29.05.2026 | 11,01 | 11,06 | 10,96 | 10,96 | -0,27% | 1.114.083,00 |
| 28.05.2026 | 10,88 | 11,04 | 10,88 | 10,99 | 0,55% | 1.060.804,00 |
| 27.05.2026 | 11,05 | 11,08 | 10,91 | 10,93 | -1,00% | 1.614.923,00 |
| 26.05.2026 | 10,95 | 11,05 | 10,89 | 11,04 | 0,91% | 1.486.582,00 |
| 22.05.2026 | 11,02 | 11,03 | 10,86 | 10,94 | -0,09% | 1.396.631,00 |
| 21.05.2026 | 10,97 | 11,04 | 10,82 | 10,95 | -0,27% | 1.362.165,00 |
| 20.05.2026 | 10,86 | 11,03 | 10,83 | 10,98 | 1,48% | 1.500.817,00 |
| 19.05.2026 | 10,90 | 10,95 | 10,78 | 10,82 | -0,73% | 1.358.462,00 |
| 18.05.2026 | 10,76 | 10,99 | 10,76 | 10,90 | 0,55% | 1.600.536,00 |
| 15.05.2026 | 10,87 | 10,91 | 10,74 | 10,84 | -1,19% | 1.589.672,00 |
| 14.05.2026 | 11,00 | 11,03 | 10,92 | 10,97 | 0,18% | 972.431,00 |
| 13.05.2026 | 10,73 | 10,99 | 10,70 | 10,95 | 1,48% | 1.206.969,00 |
| 12.05.2026 | 10,95 | 10,96 | 10,71 | 10,79 | -1,55% | 1.009.323,00 |
| 11.05.2026 | 10,99 | 11,05 | 10,93 | 10,96 | -0,36% | 1.350.237,00 |
| 08.05.2026 | 10,94 | 11,04 | 10,91 | 11,00 | 0,82% | 760.131,00 |
| 07.05.2026 | 10,95 | 11,04 | 10,87 | 10,91 | -0,37% | 1.030.449,00 |
| 06.05.2026 | 11,11 | 11,11 | 10,93 | 10,95 | -0,64% | 905.541,00 |
| 05.05.2026 | 10,98 | 11,06 | 10,96 | 11,02 | 0,27% | 929.459,00 |
| 04.05.2026 | 10,97 | 11,04 | 10,96 | 10,99 | -0,45% | 1.374.906,00 |
| 01.05.2026 | 10,93 | 11,05 | 10,87 | 11,04 | 0,91% | 1.862.461,00 |
| 30.04.2026 | 10,78 | 10,99 | 10,78 | 10,94 | 1,86% | 1.967.565,00 |
| 29.04.2026 | 10,69 | 10,89 | 10,62 | 10,74 | -2,89% | 2.734.311,00 |
| 28.04.2026 | 11,15 | 11,19 | 11,03 | 11,06 | -0,27% | 1.226.836,00 |
| 27.04.2026 | 11,02 | 11,13 | 11,00 | 11,09 | -0,27% | 825.842,00 |
| 24.04.2026 | 10,99 | 11,15 | 10,99 | 11,12 | 0,72% | 1.069.308,00 |
| 23.04.2026 | 10,98 | 11,05 | 10,98 | 11,04 | 0,00% | 732.584,00 |
| 22.04.2026 | 11,06 | 11,15 | 11,01 | 11,04 | 0,36% | 846.927,00 |
| 21.04.2026 | 11,05 | 11,08 | 10,95 | 11,00 | -0,18% | 1.446.388,00 |
| 20.04.2026 | 11,15 | 11,15 | 10,97 | 11,02 | -1,25% | 1.609.228,00 |
| 17.04.2026 | 11,12 | 11,18 | 11,04 | 11,16 | 0,81% | 1.583.115,00 |
| 16.04.2026 | 11,19 | 11,21 | 11,04 | 11,07 | -1,34% | 1.323.958,00 |
| 15.04.2026 | 11,02 | 11,24 | 11,00 | 11,22 | 1,36% | 1.274.200,00 |
| 14.04.2026 | 11,09 | 11,10 | 11,00 | 11,07 | -0,09% | 1.530.707,00 |
| 13.04.2026 | 10,81 | 11,09 | 10,81 | 11,08 | 2,03% | 1.801.505,00 |
| 10.04.2026 | 10,87 | 10,93 | 10,81 | 10,86 | 0,28% | 1.279.252,00 |
| 09.04.2026 | 10,73 | 10,90 | 10,73 | 10,83 | 0,65% | 1.768.637,00 |
| 08.04.2026 | 10,68 | 10,79 | 10,67 | 10,76 | 2,67% | 2.194.811,00 |
| 07.04.2026 | 10,55 | 10,59 | 10,47 | 10,48 | -0,66% | 1.952.794,00 |
| 06.04.2026 | 10,59 | 10,71 | 10,51 | 10,55 | -0,75% | 1.537.963,00 |
| 02.04.2026 | 10,41 | 10,66 | 10,41 | 10,63 | 0,95% | 1.328.262,00 |
| 01.04.2026 | 10,59 | 10,62 | 10,48 | 10,53 | -0,28% | 1.468.599,00 |
| 31.03.2026 | 10,46 | 10,60 | 10,40 | 10,56 | 0,19% | 1.662.381,00 |
| 30.03.2026 | 10,52 | 10,68 | 10,45 | 10,54 | 1,05% | 1.894.852,00 |
| 27.03.2026 | 10,60 | 10,66 | 10,40 | 10,43 | -1,97% | 1.503.903,00 |
| 26.03.2026 | 10,62 | 10,71 | 10,59 | 10,64 | 0,09% | 1.431.063,00 |
| 25.03.2026 | 10,55 | 10,70 | 10,55 | 10,63 | 1,53% | 1.559.887,00 |
| 24.03.2026 | 10,38 | 10,59 | 10,33 | 10,47 | 0,77% | 1.596.522,00 |
| 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 |