9,520$
-1,45%
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 |
|---|---|---|---|---|---|---|
| 19.09.2025 | 9,71 | 9,71 | 9,46 | 9,51 | -1,55% | 219.340,00 |
| 18.09.2025 | 9,55 | 9,66 | 9,48 | 9,66 | 1,47% | 900.447,00 |
| 17.09.2025 | 9,41 | 9,64 | 9,37 | 9,52 | 1,71% | 1.040.093,00 |
| 16.09.2025 | 9,49 | 9,49 | 9,19 | 9,36 | -1,47% | 1.214.796,00 |
| 15.09.2025 | 9,59 | 9,62 | 9,43 | 9,50 | -0,94% | 509.050,00 |
| 12.09.2025 | 9,69 | 9,75 | 9,59 | 9,59 | -1,24% | 505.286,00 |
| 11.09.2025 | 9,78 | 9,90 | 9,69 | 9,71 | -0,92% | 711.331,00 |
| 10.09.2025 | 9,80 | 9,84 | 9,76 | 9,80 | 0,31% | 682.008,00 |
| 09.09.2025 | 9,81 | 9,90 | 9,77 | 9,77 | -0,61% | 411.577,00 |
| 08.09.2025 | 9,86 | 9,86 | 9,76 | 9,83 | -0,41% | 522.021,00 |
| 05.09.2025 | 9,78 | 9,98 | 9,78 | 9,87 | 1,23% | 525.359,00 |
| 04.09.2025 | 9,54 | 9,77 | 9,52 | 9,75 | 2,09% | 615.299,00 |
| 03.09.2025 | 9,52 | 9,59 | 9,47 | 9,55 | 0,53% | 759.703,00 |
| 02.09.2025 | 9,58 | 9,58 | 9,44 | 9,50 | -1,35% | 429.427,00 |
| 29.08.2025 | 9,50 | 9,64 | 9,48 | 9,63 | 1,37% | 353.769,00 |
| 28.08.2025 | 9,45 | 9,50 | 9,37 | 9,50 | 0,42% | 360.417,00 |
| 27.08.2025 | 9,32 | 9,50 | 9,32 | 9,46 | -0,11% | 356.780,00 |
| 26.08.2025 | 9,46 | 9,51 | 9,41 | 9,47 | 0,11% | 337.010,00 |
| 25.08.2025 | 9,50 | 9,55 | 9,45 | 9,46 | -0,73% | 361.086,00 |
| 22.08.2025 | 9,14 | 9,54 | 9,12 | 9,53 | 4,73% | 1.251.862,00 |
| 21.08.2025 | 9,25 | 9,26 | 9,10 | 9,10 | -2,47% | 511.270,00 |
| 20.08.2025 | 9,28 | 9,38 | 9,28 | 9,33 | 0,43% | 291.913,00 |
| 19.08.2025 | 9,20 | 9,33 | 9,20 | 9,29 | 1,09% | 505.810,00 |
| 18.08.2025 | 9,23 | 9,31 | 9,17 | 9,19 | -0,43% | 371.319,00 |
| 15.08.2025 | 9,32 | 9,32 | 9,21 | 9,23 | -0,54% | 605.742,00 |
| 14.08.2025 | 9,24 | 9,30 | 9,18 | 9,28 | -1,28% | 394.041,00 |
| 13.08.2025 | 9,31 | 9,41 | 9,28 | 9,40 | 1,29% | 432.799,00 |
| 12.08.2025 | 9,08 | 9,33 | 9,08 | 9,28 | 2,77% | 531.967,00 |
| 11.08.2025 | 9,23 | 9,26 | 8,99 | 9,03 | -2,27% | 569.637,00 |
| 08.08.2025 | 9,28 | 9,29 | 9,21 | 9,24 | -0,43% | 435.335,00 |
| 07.08.2025 | 9,19 | 9,29 | 9,19 | 9,28 | 1,64% | 492.892,00 |
| 06.08.2025 | 9,18 | 9,20 | 9,08 | 9,13 | -0,65% | 439.435,00 |
| 05.08.2025 | 9,21 | 9,23 | 9,13 | 9,19 | 0,00% | 493.812,00 |
| 04.08.2025 | 9,14 | 9,25 | 9,08 | 9,19 | 1,32% | 465.980,00 |
| 01.08.2025 | 9,02 | 9,15 | 9,01 | 9,07 | 0,33% | 666.400,00 |
| 31.07.2025 | 9,04 | 9,12 | 9,00 | 9,04 | -0,33% | 732.098,00 |
| 30.07.2025 | 9,28 | 9,33 | 9,02 | 9,07 | -1,95% | 623.089,00 |
| 29.07.2025 | 9,21 | 9,28 | 9,15 | 9,25 | 0,76% | 576.447,00 |
| 28.07.2025 | 9,25 | 9,30 | 9,14 | 9,18 | -0,54% | 799.535,00 |
| 25.07.2025 | 9,17 | 9,23 | 9,09 | 9,23 | 0,54% | 653.735,00 |
| 24.07.2025 | 9,03 | 9,36 | 8,99 | 9,18 | 1,21% | 1.022.903,00 |
| 23.07.2025 | 8,77 | 9,09 | 8,50 | 9,07 | 0,22% | 2.953.054,00 |
| 22.07.2025 | 8,91 | 9,12 | 8,89 | 9,05 | 1,91% | 656.113,00 |
| 21.07.2025 | 8,97 | 8,99 | 8,83 | 8,88 | 0,00% | 522.313,00 |
| 18.07.2025 | 9,09 | 9,09 | 8,81 | 8,88 | -1,33% | 594.778,00 |
| 17.07.2025 | 9,09 | 9,17 | 9,00 | 9,00 | -1,10% | 516.177,00 |
| 16.07.2025 | 9,07 | 9,19 | 8,96 | 9,10 | 0,78% | 593.158,00 |
| 15.07.2025 | 9,28 | 9,30 | 9,03 | 9,03 | -2,27% | 566.831,00 |
| 14.07.2025 | 9,25 | 9,34 | 9,16 | 9,24 | 0,11% | 484.532,00 |
| 11.07.2025 | 9,29 | 9,29 | 9,16 | 9,23 | -1,28% | 370.308,00 |
| 10.07.2025 | 9,16 | 9,37 | 9,12 | 9,35 | 1,74% | 595.371,00 |
| 09.07.2025 | 9,00 | 9,20 | 8,98 | 9,19 | 2,11% | 582.284,00 |
| 08.07.2025 | 8,90 | 9,00 | 8,81 | 9,00 | 2,62% | 768.742,00 |
| 07.07.2025 | 9,00 | 9,00 | 8,76 | 8,77 | -2,56% | 707.144,00 |
| 03.07.2025 | 8,97 | 9,12 | 8,94 | 9,00 | 0,33% | 485.729,00 |
| 02.07.2025 | 8,82 | 8,99 | 8,79 | 8,97 | 2,05% | 1.090.019,00 |
| 01.07.2025 | 8,76 | 8,94 | 8,63 | 8,79 | 0,23% | 909.169,00 |
| 30.06.2025 | 8,90 | 8,92 | 8,67 | 8,77 | -2,66% | 897.240,00 |
| 27.06.2025 | 9,06 | 9,10 | 8,92 | 9,01 | -0,55% | 1.276.884,00 |
| 26.06.2025 | 9,06 | 9,07 | 8,95 | 9,06 | 0,44% | 919.703,00 |
| 25.06.2025 | 9,21 | 9,21 | 9,00 | 9,02 | -1,74% | 653.963,00 |
| 24.06.2025 | 9,25 | 9,30 | 9,09 | 9,18 | -0,11% | 831.521,00 |
| 23.06.2025 | 9,23 | 9,26 | 9,03 | 9,19 | -0,43% | 1.056.171,00 |
| 20.06.2025 | 9,26 | 9,34 | 9,20 | 9,23 | -0,22% | 1.446.591,00 |
| 18.06.2025 | 9,09 | 9,30 | 9,09 | 9,25 | 1,76% | 835.995,00 |
| 17.06.2025 | 9,16 | 9,29 | 9,08 | 9,09 | -1,09% | 936.723,00 |
| 16.06.2025 | 9,28 | 9,35 | 9,17 | 9,19 | 0,00% | 583.263,00 |
| 13.06.2025 | 9,41 | 9,48 | 9,19 | 9,19 | -3,47% | 697.810,00 |
| 12.06.2025 | 9,49 | 9,55 | 9,44 | 9,52 | 0,21% | 361.645,00 |
| 11.06.2025 | 9,48 | 9,56 | 9,44 | 9,50 | 1,17% | 392.168,00 |
| 10.06.2025 | 9,35 | 9,44 | 9,31 | 9,39 | 0,86% | 430.070,00 |
| 09.06.2025 | 9,29 | 9,40 | 9,25 | 9,31 | 1,20% | 481.725,00 |
| 06.06.2025 | 9,12 | 9,21 | 9,08 | 9,20 | 2,00% | 422.367,00 |
| 05.06.2025 | 9,00 | 9,08 | 8,97 | 9,02 | 0,45% | 581.082,00 |
| 04.06.2025 | 9,01 | 9,03 | 8,92 | 8,98 | -0,22% | 458.123,00 |
| 03.06.2025 | 8,83 | 9,04 | 8,78 | 9,00 | 2,16% | 563.462,00 |
| 02.06.2025 | 8,89 | 8,89 | 8,74 | 8,81 | -1,34% | 915.512,00 |
| 30.05.2025 | 9,05 | 9,05 | 8,89 | 8,93 | -1,33% | 667.955,00 |
| 29.05.2025 | 9,06 | 9,11 | 9,00 | 9,05 | 0,56% | 496.865,00 |
| 28.05.2025 | 9,17 | 9,18 | 8,97 | 9,00 | -1,42% | 979.726,00 |
| 27.05.2025 | 9,06 | 9,15 | 8,95 | 9,13 | 1,78% | 765.364,00 |
| 23.05.2025 | 8,76 | 9,03 | 8,76 | 8,97 | 1,01% | 473.670,00 |
| 22.05.2025 | 8,82 | 8,94 | 8,72 | 8,88 | 0,45% | 804.874,00 |
| 21.05.2025 | 9,23 | 9,24 | 8,82 | 8,84 | -4,95% | 782.883,00 |
| 20.05.2025 | 9,33 | 9,40 | 9,28 | 9,30 | -0,53% | 343.758,00 |
| 19.05.2025 | 9,39 | 9,48 | 9,35 | 9,35 | -1,79% | 390.088,00 |
| 16.05.2025 | 9,53 | 9,65 | 9,50 | 9,52 | -0,21% | 429.281,00 |
| 15.05.2025 | 9,45 | 9,58 | 9,43 | 9,54 | 1,17% | 336.934,00 |
| 14.05.2025 | 9,53 | 9,60 | 9,43 | 9,43 | -1,77% | 421.664,00 |
| 13.05.2025 | 9,61 | 9,68 | 9,54 | 9,60 | 0,42% | 563.047,00 |
| 12.05.2025 | 9,60 | 9,60 | 9,34 | 9,56 | 3,91% | 539.938,00 |
| 09.05.2025 | 9,27 | 9,27 | 9,13 | 9,20 | -0,22% | 498.625,00 |
| 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 |