9,160$
-0,65%
Echtzeit-Aktienkurs KKR Real Estate Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur KKR Real Estate Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,32 | 9,32 | 9,13 | 9,16 | -0,65% | 41.608,00 |
| 08.05.2025 | 9,24 | 9,35 | 9,19 | 9,22 | 1,10% | 412.351,00 |
| 07.05.2025 | 9,13 | 9,24 | 9,12 | 9,12 | 0,33% | 418.782,00 |
| 06.05.2025 | 9,16 | 9,19 | 9,07 | 9,09 | -1,62% | 506.968,00 |
| 05.05.2025 | 9,20 | 9,27 | 9,14 | 9,24 | 0,11% | 482.874,00 |
| 02.05.2025 | 9,13 | 9,31 | 9,13 | 9,23 | 1,43% | 465.858,00 |
| 01.05.2025 | 9,25 | 9,31 | 9,07 | 9,10 | -1,62% | 538.552,00 |
| 30.04.2025 | 9,06 | 9,30 | 8,92 | 9,25 | 0,76% | 611.929,00 |
| 29.04.2025 | 8,98 | 9,18 | 8,98 | 9,18 | 1,55% | 530.091,00 |
| 28.04.2025 | 8,86 | 9,11 | 8,78 | 9,04 | 1,80% | 940.065,00 |
| 25.04.2025 | 8,94 | 9,14 | 8,73 | 8,88 | -0,67% | 862.988,00 |
| 24.04.2025 | 9,29 | 9,29 | 8,84 | 8,94 | -3,66% | 1.505.466,00 |
| 23.04.2025 | 9,41 | 9,58 | 9,26 | 9,28 | 0,00% | 506.075,00 |
| 22.04.2025 | 9,09 | 9,31 | 9,03 | 9,28 | 4,15% | 373.762,00 |
| 21.04.2025 | 8,96 | 8,96 | 8,78 | 8,91 | -1,98% | 484.623,00 |
| 17.04.2025 | 9,09 | 9,22 | 8,99 | 9,09 | 0,11% | 558.404,00 |
| 16.04.2025 | 9,05 | 9,13 | 8,92 | 9,08 | 0,33% | 565.750,00 |
| 15.04.2025 | 8,94 | 9,26 | 8,94 | 9,05 | 0,67% | 630.095,00 |
| 14.04.2025 | 8,79 | 9,07 | 8,77 | 8,99 | 4,53% | 1.034.136,00 |
| 11.04.2025 | 8,70 | 8,73 | 8,28 | 8,60 | -1,60% | 861.152,00 |
| 10.04.2025 | 9,04 | 9,18 | 8,52 | 8,74 | -6,02% | 799.585,00 |
| 09.04.2025 | 8,75 | 9,45 | 8,41 | 9,30 | 6,41% | 927.797,00 |
| 08.04.2025 | 9,21 | 9,38 | 8,67 | 8,74 | -3,00% | 804.589,00 |
| 07.04.2025 | 8,83 | 9,57 | 8,60 | 9,01 | -5,75% | 1.100.423,00 |
| 04.04.2025 | 10,01 | 10,18 | 9,31 | 9,56 | -6,27% | 921.786,00 |
| 03.04.2025 | 10,27 | 10,51 | 10,13 | 10,20 | -3,68% | 654.443,00 |
| 02.04.2025 | 10,56 | 10,66 | 10,46 | 10,59 | -0,66% | 346.452,00 |
| 01.04.2025 | 10,85 | 10,89 | 10,63 | 10,66 | -1,30% | 404.529,00 |
| 31.03.2025 | 10,60 | 10,86 | 10,56 | 10,80 | -1,28% | 422.927,00 |
| 28.03.2025 | 11,13 | 11,24 | 10,82 | 10,94 | -1,88% | 452.855,00 |
| 27.03.2025 | 11,22 | 11,23 | 11,08 | 11,15 | -0,54% | 338.329,00 |
| 26.03.2025 | 11,25 | 11,25 | 11,13 | 11,21 | -0,44% | 329.932,00 |
| 25.03.2025 | 11,42 | 11,42 | 11,23 | 11,26 | -1,31% | 351.410,00 |
| 24.03.2025 | 11,47 | 11,53 | 11,39 | 11,41 | 0,26% | 377.747,00 |
| 21.03.2025 | 11,21 | 11,40 | 11,18 | 11,38 | 0,71% | 1.491.569,00 |
| 20.03.2025 | 11,23 | 11,46 | 11,20 | 11,30 | 0,89% | 487.938,00 |
| 19.03.2025 | 11,17 | 11,23 | 11,04 | 11,20 | 0,54% | 489.203,00 |
| 18.03.2025 | 11,16 | 11,17 | 11,00 | 11,14 | 0,27% | 359.941,00 |
| 17.03.2025 | 11,11 | 11,22 | 11,06 | 11,11 | 0,09% | 474.718,00 |
| 14.03.2025 | 10,89 | 11,11 | 10,87 | 11,10 | 2,78% | 332.598,00 |
| 13.03.2025 | 10,90 | 11,04 | 10,79 | 10,80 | -0,55% | 445.145,00 |
| 12.03.2025 | 10,73 | 10,93 | 10,63 | 10,86 | 1,88% | 508.061,00 |
| 11.03.2025 | 10,86 | 10,91 | 10,54 | 10,66 | -1,02% | 468.168,00 |
| 10.03.2025 | 10,90 | 11,03 | 10,75 | 10,77 | -1,82% | 475.533,00 |
| 07.03.2025 | 10,71 | 10,98 | 10,71 | 10,97 | 2,72% | 367.179,00 |
| 06.03.2025 | 10,74 | 10,84 | 10,66 | 10,68 | -1,11% | 460.962,00 |
| 05.03.2025 | 10,79 | 10,90 | 10,72 | 10,80 | 0,75% | 426.347,00 |
| 04.03.2025 | 10,91 | 11,05 | 10,72 | 10,72 | -3,07% | 567.271,00 |
| 03.03.2025 | 11,09 | 11,19 | 10,98 | 11,06 | -0,27% | 376.243,00 |
| 28.02.2025 | 11,16 | 11,18 | 10,99 | 11,09 | -0,09% | 600.514,00 |
| 27.02.2025 | 11,16 | 11,27 | 11,07 | 11,10 | -0,89% | 268.199,00 |
| 26.02.2025 | 11,04 | 11,21 | 10,95 | 11,20 | 1,08% | 421.960,00 |
| 25.02.2025 | 11,08 | 11,17 | 11,00 | 11,08 | 0,00% | 309.387,00 |
| 24.02.2025 | 10,99 | 11,18 | 10,96 | 11,08 | 0,54% | 298.458,00 |
| 21.02.2025 | 11,38 | 11,38 | 10,89 | 11,02 | -2,30% | 401.262,00 |
| 20.02.2025 | 11,29 | 11,33 | 11,18 | 11,28 | 0,27% | 416.241,00 |
| 19.02.2025 | 11,24 | 11,29 | 11,14 | 11,25 | -1,06% | 313.818,00 |
| 18.02.2025 | 11,34 | 11,42 | 11,23 | 11,37 | 0,44% | 290.953,00 |
| 14.02.2025 | 11,22 | 11,32 | 11,22 | 11,32 | 1,07% | 278.792,00 |
| 13.02.2025 | 11,05 | 11,21 | 11,05 | 11,20 | 1,36% | 424.729,00 |
| 12.02.2025 | 10,84 | 11,09 | 10,81 | 11,05 | -0,27% | 504.769,00 |
| 11.02.2025 | 10,96 | 11,08 | 10,92 | 11,08 | 1,19% | 357.589,00 |
| 10.02.2025 | 11,06 | 11,14 | 10,91 | 10,95 | -1,53% | 513.532,00 |
| 07.02.2025 | 11,32 | 11,32 | 11,03 | 11,12 | -2,11% | 303.957,00 |
| 06.02.2025 | 11,32 | 11,42 | 11,26 | 11,36 | 0,98% | 448.305,00 |
| 05.02.2025 | 11,10 | 11,30 | 11,06 | 11,25 | 2,09% | 690.245,00 |
| 04.02.2025 | 10,30 | 11,10 | 10,26 | 11,02 | 9,65% | 1.177.285,00 |
| 03.02.2025 | 9,83 | 10,18 | 9,80 | 10,05 | 0,70% | 559.314,00 |
| 31.01.2025 | 10,00 | 10,19 | 9,92 | 9,98 | -0,60% | 1.010.806,00 |
| 30.01.2025 | 10,15 | 10,19 | 9,98 | 10,04 | 0,20% | 360.242,00 |
| 29.01.2025 | 10,20 | 10,33 | 9,92 | 10,02 | -2,24% | 659.489,00 |
| 28.01.2025 | 10,35 | 10,45 | 10,20 | 10,25 | -0,97% | 327.737,00 |
| 27.01.2025 | 10,15 | 10,39 | 10,11 | 10,35 | 2,68% | 328.969,00 |
| 24.01.2025 | 10,13 | 10,23 | 10,06 | 10,08 | -0,30% | 447.395,00 |
| 23.01.2025 | 10,29 | 10,30 | 10,08 | 10,11 | -1,84% | 360.869,00 |
| 22.01.2025 | 10,36 | 10,41 | 10,26 | 10,30 | -1,25% | 260.432,00 |
| 21.01.2025 | 10,60 | 10,60 | 10,26 | 10,43 | -1,70% | 351.594,00 |
| 17.01.2025 | 10,57 | 10,64 | 10,47 | 10,61 | 1,24% | 254.722,00 |
| 16.01.2025 | 10,39 | 10,51 | 10,33 | 10,48 | 1,65% | 334.453,00 |
| 15.01.2025 | 10,54 | 10,57 | 10,23 | 10,31 | 0,19% | 368.299,00 |
| 14.01.2025 | 10,02 | 10,37 | 9,95 | 10,29 | 2,80% | 598.206,00 |
| 13.01.2025 | 9,91 | 10,02 | 9,82 | 10,01 | 0,91% | 335.924,00 |
| 10.01.2025 | 9,93 | 9,93 | 9,71 | 9,92 | -1,29% | 709.060,00 |
| 08.01.2025 | 10,08 | 10,09 | 9,98 | 10,05 | -0,99% | 302.964,00 |
| 07.01.2025 | 10,32 | 10,34 | 10,05 | 10,15 | -1,17% | 515.066,00 |
| 06.01.2025 | 10,41 | 10,43 | 10,25 | 10,27 | -1,06% | 382.027,00 |
| 03.01.2025 | 10,25 | 10,41 | 10,19 | 10,38 | 1,67% | 309.820,00 |
| 02.01.2025 | 10,15 | 10,25 | 10,11 | 10,21 | 1,09% | 396.113,00 |
| 31.12.2024 | 10,00 | 10,17 | 9,92 | 10,10 | -0,39% | 710.883,00 |
| 30.12.2024 | 10,27 | 10,27 | 10,11 | 10,14 | -1,36% | 373.141,00 |
| 27.12.2024 | 10,31 | 10,40 | 10,22 | 10,28 | -1,15% | 496.380,00 |
| 26.12.2024 | 10,46 | 10,58 | 10,38 | 10,40 | -1,52% | 524.892,00 |
| 24.12.2024 | 10,31 | 10,56 | 10,24 | 10,56 | 2,13% | 308.434,00 |
| 23.12.2024 | 10,41 | 10,50 | 10,26 | 10,34 | -1,15% | 580.517,00 |
| 20.12.2024 | 10,21 | 10,60 | 10,21 | 10,46 | 1,45% | 2.235.541,00 |
| 19.12.2024 | 10,51 | 10,61 | 10,16 | 10,31 | -0,87% | 584.606,00 |
| 18.12.2024 | 10,85 | 10,97 | 10,36 | 10,40 | -4,15% | 719.501,00 |
| 17.12.2024 | 11,27 | 11,29 | 10,78 | 10,85 | -3,73% | 695.732,00 |
| 16.12.2024 | 11,47 | 11,47 | 11,17 | 11,27 | -2,00% | 628.462,00 |
| 13.12.2024 | 11,45 | 11,51 | 11,32 | 11,50 | 0,35% | 250.047,00 |