8,910$
1,37%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,82 | 8,93 | 8,81 | 8,91 | 1,37% | 128.438,00 |
| 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 |
| 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 |