11,880$
-0,17%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,88 | 11,92 | 11,76 | 11,88 | -0,17% | 24.734,00 |
| 04.11.2024 | 11,60 | 12,01 | 11,54 | 11,90 | 2,59% | 651.279,00 |
| 01.11.2024 | 11,68 | 11,76 | 11,54 | 11,60 | 0,09% | 835.964,00 |
| 31.10.2024 | 11,58 | 11,68 | 11,50 | 11,59 | -0,34% | 612.510,00 |
| 30.10.2024 | 11,58 | 11,85 | 11,55 | 11,63 | 0,78% | 513.816,00 |
| 29.10.2024 | 11,56 | 11,58 | 11,41 | 11,54 | -1,11% | 502.717,00 |
| 28.10.2024 | 11,74 | 11,91 | 11,59 | 11,67 | -0,17% | 731.387,00 |
| 25.10.2024 | 11,99 | 12,11 | 11,67 | 11,69 | -2,18% | 472.412,00 |
| 24.10.2024 | 11,80 | 11,98 | 11,70 | 11,95 | 1,27% | 470.193,00 |
| 23.10.2024 | 11,39 | 11,88 | 11,39 | 11,80 | 1,11% | 477.719,00 |
| 22.10.2024 | 11,47 | 11,69 | 11,11 | 11,67 | -0,09% | 563.142,00 |
| 21.10.2024 | 12,00 | 12,16 | 11,65 | 11,68 | -2,99% | 423.502,00 |
| 18.10.2024 | 12,06 | 12,15 | 11,97 | 12,04 | 0,33% | 281.251,00 |
| 17.10.2024 | 11,94 | 12,03 | 11,89 | 12,00 | -0,50% | 202.668,00 |
| 16.10.2024 | 11,94 | 12,08 | 11,94 | 12,06 | 1,60% | 235.265,00 |
| 15.10.2024 | 11,81 | 12,02 | 11,80 | 11,87 | 0,42% | 318.473,00 |
| 14.10.2024 | 11,63 | 11,88 | 11,62 | 11,82 | 1,63% | 230.668,00 |
| 11.10.2024 | 11,56 | 11,64 | 11,52 | 11,63 | 0,95% | 224.931,00 |
| 10.10.2024 | 11,50 | 11,54 | 11,38 | 11,52 | -0,17% | 283.412,00 |
| 09.10.2024 | 11,64 | 11,65 | 11,53 | 11,54 | -0,77% | 230.798,00 |
| 08.10.2024 | 11,74 | 11,74 | 11,55 | 11,63 | -0,51% | 279.037,00 |
| 07.10.2024 | 11,90 | 11,90 | 11,56 | 11,69 | -1,18% | 387.596,00 |
| 04.10.2024 | 11,90 | 11,95 | 11,76 | 11,83 | 0,17% | 184.140,00 |
| 03.10.2024 | 11,82 | 11,91 | 11,74 | 11,81 | -0,84% | 260.354,00 |
| 02.10.2024 | 11,95 | 12,05 | 11,83 | 11,91 | -0,58% | 251.210,00 |
| 01.10.2024 | 12,32 | 12,32 | 11,97 | 11,98 | -3,00% | 375.073,00 |
| 30.09.2024 | 12,18 | 12,48 | 12,14 | 12,35 | -0,96% | 665.161,00 |
| 27.09.2024 | 12,62 | 12,74 | 12,46 | 12,47 | 0,00% | 346.249,00 |
| 26.09.2024 | 12,63 | 12,70 | 12,40 | 12,47 | -1,11% | 620.343,00 |
| 25.09.2024 | 12,77 | 12,77 | 12,52 | 12,61 | -1,48% | 621.115,00 |
| 24.09.2024 | 12,70 | 12,82 | 12,66 | 12,80 | 0,95% | 459.103,00 |
| 23.09.2024 | 12,65 | 12,70 | 12,54 | 12,68 | 0,56% | 593.268,00 |
| 20.09.2024 | 12,80 | 12,92 | 12,52 | 12,61 | -1,94% | 1.640.063,00 |
| 19.09.2024 | 12,89 | 12,95 | 12,72 | 12,86 | 2,06% | 776.062,00 |
| 18.09.2024 | 12,60 | 12,84 | 12,52 | 12,60 | 0,08% | 499.318,00 |
| 17.09.2024 | 12,54 | 12,69 | 12,51 | 12,59 | 0,72% | 328.294,00 |
| 16.09.2024 | 12,39 | 12,58 | 12,31 | 12,50 | 1,63% | 407.197,00 |
| 13.09.2024 | 12,32 | 12,33 | 12,20 | 12,30 | 0,99% | 187.834,00 |
| 12.09.2024 | 12,02 | 12,20 | 11,95 | 12,18 | 1,25% | 276.056,00 |
| 11.09.2024 | 12,06 | 12,07 | 11,82 | 12,03 | -0,08% | 262.193,00 |
| 10.09.2024 | 12,13 | 12,17 | 11,99 | 12,04 | -0,25% | 336.629,00 |
| 09.09.2024 | 12,15 | 12,19 | 11,93 | 12,07 | -0,66% | 434.276,00 |
| 06.09.2024 | 12,27 | 12,30 | 12,04 | 12,15 | -0,74% | 472.299,00 |
| 05.09.2024 | 12,00 | 12,50 | 11,83 | 12,24 | 5,70% | 1.093.749,00 |
| 04.09.2024 | 11,58 | 11,64 | 11,42 | 11,58 | 0,17% | 487.628,00 |
| 03.09.2024 | 11,83 | 11,90 | 11,56 | 11,56 | -3,10% | 453.229,00 |
| 30.08.2024 | 11,90 | 11,98 | 11,83 | 11,93 | 0,59% | 611.300,00 |
| 29.08.2024 | 11,73 | 11,91 | 11,66 | 11,86 | 1,19% | 394.414,00 |
| 28.08.2024 | 11,63 | 11,83 | 11,63 | 11,72 | 0,00% | 325.256,00 |
| 27.08.2024 | 11,65 | 11,82 | 11,61 | 11,72 | -0,17% | 362.857,00 |
| 26.08.2024 | 11,63 | 11,85 | 11,60 | 11,74 | 1,38% | 548.282,00 |
| 23.08.2024 | 11,21 | 11,62 | 11,16 | 11,58 | 3,67% | 512.878,00 |
| 22.08.2024 | 11,22 | 11,29 | 11,10 | 11,17 | -0,71% | 435.772,00 |
| 21.08.2024 | 11,36 | 11,41 | 11,21 | 11,25 | -0,88% | 491.620,00 |
| 20.08.2024 | 11,35 | 11,45 | 11,27 | 11,35 | 0,00% | 775.607,00 |
| 19.08.2024 | 11,26 | 11,41 | 11,24 | 11,35 | 0,80% | 588.521,00 |
| 16.08.2024 | 11,22 | 11,31 | 11,15 | 11,26 | 0,27% | 455.453,00 |
| 15.08.2024 | 11,16 | 11,27 | 10,99 | 11,23 | 1,72% | 427.431,00 |
| 14.08.2024 | 10,95 | 11,05 | 10,79 | 11,04 | 1,38% | 462.412,00 |
| 13.08.2024 | 10,73 | 10,92 | 10,60 | 10,89 | 2,74% | 374.897,00 |
| 12.08.2024 | 10,88 | 10,88 | 10,47 | 10,60 | -2,30% | 364.982,00 |
| 09.08.2024 | 10,90 | 10,92 | 10,79 | 10,85 | -0,09% | 372.049,00 |
| 08.08.2024 | 10,74 | 10,90 | 10,73 | 10,86 | 1,69% | 442.389,00 |
| 07.08.2024 | 10,72 | 10,86 | 10,62 | 10,68 | 0,66% | 557.827,00 |
| 06.08.2024 | 10,48 | 10,70 | 10,34 | 10,61 | 1,05% | 368.637,00 |
| 05.08.2024 | 10,65 | 10,82 | 10,28 | 10,50 | -4,89% | 496.204,00 |
| 02.08.2024 | 11,25 | 11,27 | 10,95 | 11,04 | -3,58% | 818.943,00 |
| 01.08.2024 | 11,46 | 11,56 | 11,36 | 11,45 | -0,26% | 702.652,00 |
| 31.07.2024 | 11,63 | 11,63 | 11,38 | 11,48 | -0,35% | 719.780,00 |
| 30.07.2024 | 11,39 | 11,62 | 11,29 | 11,52 | 1,59% | 717.872,00 |
| 29.07.2024 | 11,40 | 11,50 | 11,28 | 11,34 | -0,70% | 757.816,00 |
| 26.07.2024 | 11,46 | 11,48 | 11,26 | 11,42 | 1,15% | 623.292,00 |
| 25.07.2024 | 11,30 | 11,47 | 11,18 | 11,29 | 0,62% | 777.441,00 |
| 24.07.2024 | 11,44 | 11,77 | 11,18 | 11,22 | -2,94% | 1.042.265,00 |
| 23.07.2024 | 10,34 | 11,79 | 10,34 | 11,56 | 14,57% | 2.912.408,00 |
| 22.07.2024 | 10,19 | 10,23 | 10,04 | 10,09 | -0,20% | 344.592,00 |
| 19.07.2024 | 9,97 | 10,22 | 9,92 | 10,11 | 1,51% | 584.243,00 |
| 18.07.2024 | 9,90 | 10,09 | 9,89 | 9,96 | 0,10% | 409.569,00 |
| 17.07.2024 | 9,89 | 10,11 | 9,83 | 9,95 | -0,10% | 554.861,00 |
| 16.07.2024 | 9,77 | 9,97 | 9,73 | 9,96 | 1,94% | 487.965,00 |
| 15.07.2024 | 9,70 | 9,84 | 9,64 | 9,77 | 1,14% | 483.894,00 |
| 12.07.2024 | 9,70 | 9,82 | 9,62 | 9,66 | -0,10% | 479.329,00 |
| 11.07.2024 | 9,48 | 9,74 | 9,48 | 9,67 | 3,31% | 467.744,00 |
| 10.07.2024 | 9,29 | 9,37 | 9,25 | 9,36 | 0,97% | 200.600,00 |
| 09.07.2024 | 9,21 | 9,28 | 9,14 | 9,27 | 0,32% | 252.414,00 |
| 08.07.2024 | 9,13 | 9,26 | 9,11 | 9,24 | 1,76% | 392.568,00 |
| 05.07.2024 | 9,15 | 9,19 | 8,98 | 9,08 | -0,33% | 464.888,00 |
| 03.07.2024 | 9,10 | 9,23 | 9,06 | 9,11 | 0,66% | 174.655,00 |
| 02.07.2024 | 8,88 | 9,07 | 8,87 | 9,05 | 1,80% | 351.552,00 |
| 01.07.2024 | 9,05 | 9,11 | 8,71 | 8,89 | -1,77% | 654.523,00 |
| 28.06.2024 | 9,04 | 9,10 | 8,90 | 9,05 | -1,52% | 1.272.742,00 |
| 27.06.2024 | 9,40 | 9,40 | 9,12 | 9,19 | -1,50% | 356.580,00 |
| 26.06.2024 | 9,30 | 9,42 | 9,26 | 9,33 | -0,43% | 283.701,00 |
| 25.06.2024 | 9,46 | 9,46 | 9,35 | 9,37 | -0,64% | 346.826,00 |
| 24.06.2024 | 9,40 | 9,51 | 9,39 | 9,43 | 0,11% | 252.308,00 |
| 21.06.2024 | 9,39 | 9,45 | 9,33 | 9,42 | 0,53% | 1.134.815,00 |
| 20.06.2024 | 9,27 | 9,45 | 9,24 | 9,37 | 0,32% | 365.615,00 |
| 18.06.2024 | 9,30 | 9,34 | 9,27 | 9,34 | 0,21% | 284.628,00 |
| 17.06.2024 | 9,26 | 9,39 | 9,21 | 9,32 | 0,32% | 372.329,00 |
| 14.06.2024 | 9,24 | 9,37 | 9,24 | 9,29 | -0,64% | 302.425,00 |