8,340$
2,71%
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 |
|---|---|---|---|---|---|---|
| 21.11.2025 | 8,13 | 8,40 | 8,13 | 8,34 | 2,71% | 815.832,00 |
| 20.11.2025 | 8,11 | 8,24 | 8,07 | 8,12 | 0,87% | 661.355,00 |
| 19.11.2025 | 8,08 | 8,18 | 8,04 | 8,05 | -0,98% | 933.623,00 |
| 18.11.2025 | 8,09 | 8,20 | 8,05 | 8,13 | 0,49% | 794.660,00 |
| 17.11.2025 | 8,36 | 8,36 | 8,09 | 8,09 | -2,65% | 997.913,00 |
| 14.11.2025 | 8,21 | 8,32 | 8,17 | 8,31 | 0,24% | 1.075.617,00 |
| 13.11.2025 | 8,20 | 8,39 | 8,19 | 8,29 | 0,73% | 976.966,00 |
| 12.11.2025 | 8,29 | 8,33 | 8,22 | 8,23 | -0,60% | 775.033,00 |
| 11.11.2025 | 8,10 | 8,30 | 8,04 | 8,28 | 3,24% | 979.672,00 |
| 10.11.2025 | 8,24 | 8,27 | 7,96 | 8,02 | 1,91% | 1.248.496,00 |
| 07.11.2025 | 7,79 | 7,96 | 7,78 | 7,87 | 1,03% | 1.070.727,00 |
| 06.11.2025 | 8,03 | 8,03 | 7,79 | 7,79 | -2,99% | 785.198,00 |
| 05.11.2025 | 8,11 | 8,15 | 8,00 | 8,03 | -0,86% | 567.157,00 |
| 04.11.2025 | 8,03 | 8,15 | 7,96 | 8,10 | 0,50% | 854.787,00 |
| 03.11.2025 | 8,13 | 8,15 | 7,96 | 8,06 | -0,98% | 1.327.763,00 |
| 31.10.2025 | 8,25 | 8,30 | 8,10 | 8,14 | -1,33% | 721.747,00 |
| 30.10.2025 | 8,29 | 8,29 | 8,15 | 8,25 | -0,96% | 1.383.005,00 |
| 29.10.2025 | 8,56 | 8,66 | 8,27 | 8,33 | -2,23% | 668.601,00 |
| 28.10.2025 | 8,71 | 8,76 | 8,51 | 8,52 | -2,52% | 521.803,00 |
| 27.10.2025 | 8,76 | 8,83 | 8,64 | 8,74 | 0,34% | 625.853,00 |
| 24.10.2025 | 8,73 | 8,75 | 8,61 | 8,71 | 0,58% | 565.503,00 |
| 23.10.2025 | 8,65 | 8,70 | 8,54 | 8,66 | 0,35% | 737.512,00 |
| 22.10.2025 | 8,96 | 8,97 | 8,41 | 8,63 | -0,58% | 1.043.961,00 |
| 21.10.2025 | 8,58 | 8,74 | 8,50 | 8,68 | 1,52% | 1.102.954,00 |
| 20.10.2025 | 8,43 | 8,60 | 8,33 | 8,55 | -0,93% | 992.126,00 |
| 17.10.2025 | 8,52 | 8,64 | 8,50 | 8,63 | 1,41% | 519.377,00 |
| 16.10.2025 | 8,62 | 8,75 | 8,42 | 8,51 | -1,96% | 783.529,00 |
| 15.10.2025 | 8,79 | 8,89 | 8,66 | 8,68 | -1,25% | 549.177,00 |
| 14.10.2025 | 8,54 | 8,86 | 8,54 | 8,79 | 2,33% | 678.954,00 |
| 13.10.2025 | 8,50 | 8,62 | 8,48 | 8,59 | 1,90% | 449.798,00 |
| 10.10.2025 | 8,46 | 8,63 | 8,40 | 8,43 | -0,24% | 1.129.028,00 |
| 09.10.2025 | 8,60 | 8,62 | 8,28 | 8,45 | -1,74% | 1.656.244,00 |
| 08.10.2025 | 8,68 | 8,75 | 8,60 | 8,60 | -0,35% | 586.223,00 |
| 07.10.2025 | 8,63 | 8,72 | 8,60 | 8,63 | -0,46% | 1.108.900,00 |
| 06.10.2025 | 9,08 | 9,08 | 8,64 | 8,67 | -4,36% | 912.505,00 |
| 03.10.2025 | 9,05 | 9,13 | 9,01 | 9,07 | 1,40% | 152.805,00 |
| 02.10.2025 | 8,95 | 9,04 | 8,87 | 8,94 | -0,56% | 608.179,00 |
| 01.10.2025 | 9,01 | 9,06 | 8,91 | 8,99 | -0,11% | 949.457,00 |
| 30.09.2025 | 9,10 | 9,10 | 8,82 | 9,00 | -1,85% | 786.423,00 |
| 29.09.2025 | 9,34 | 9,35 | 9,11 | 9,17 | -1,29% | 869.589,00 |
| 26.09.2025 | 9,33 | 9,43 | 9,27 | 9,29 | -0,32% | 558.479,00 |
| 25.09.2025 | 9,49 | 9,53 | 9,29 | 9,32 | -1,89% | 580.999,00 |
| 24.09.2025 | 9,57 | 9,60 | 9,50 | 9,50 | 0,00% | 921.242,00 |
| 23.09.2025 | 9,46 | 9,58 | 9,45 | 9,50 | 0,64% | 804.616,00 |
| 22.09.2025 | 9,50 | 9,54 | 9,41 | 9,44 | -0,84% | 1.029.336,00 |
| 19.09.2025 | 9,73 | 9,73 | 9,46 | 9,52 | -1,45% | 2.666.768,00 |
| 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 |