11,420$
1,15%
Echtzeit-Aktienkurs KKR Real Estate Finance Trust
Bid:
Ask:
Aktienkurse zur KKR Real Estate Finance Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,46 | 11,48 | 11,26 | 11,42 | 1,15% | 623.037,00 |
| 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 |
| 13.06.2024 | 9,26 | 9,36 | 9,19 | 9,35 | 1,08% | 250.952,00 |
| 12.06.2024 | 9,40 | 9,42 | 9,23 | 9,25 | 1,31% | 358.463,00 |
| 11.06.2024 | 9,16 | 9,19 | 9,10 | 9,13 | -0,87% | 428.124,00 |
| 10.06.2024 | 9,25 | 9,28 | 9,18 | 9,21 | -0,54% | 309.222,00 |
| 07.06.2024 | 9,21 | 9,31 | 9,21 | 9,26 | -0,96% | 282.716,00 |
| 06.06.2024 | 9,41 | 9,46 | 9,29 | 9,35 | -1,16% | 256.328,00 |
| 05.06.2024 | 9,41 | 9,48 | 9,34 | 9,46 | 0,75% | 382.143,00 |
| 04.06.2024 | 9,45 | 9,49 | 9,32 | 9,39 | -1,26% | 338.069,00 |
| 03.06.2024 | 9,56 | 9,56 | 9,31 | 9,51 | 0,53% | 391.886,00 |
| 31.05.2024 | 9,38 | 9,52 | 9,35 | 9,46 | 1,28% | 388.177,00 |
| 30.05.2024 | 9,23 | 9,39 | 9,17 | 9,34 | 2,19% | 358.809,00 |
| 29.05.2024 | 9,32 | 9,33 | 9,11 | 9,14 | -3,08% | 537.753,00 |
| 28.05.2024 | 9,60 | 9,62 | 9,35 | 9,43 | -1,26% | 436.429,00 |
| 24.05.2024 | 9,63 | 9,66 | 9,52 | 9,55 | -0,21% | 500.375,00 |
| 23.05.2024 | 9,67 | 9,71 | 9,51 | 9,57 | -1,24% | 694.928,00 |
| 22.05.2024 | 9,65 | 9,75 | 9,64 | 9,69 | -0,10% | 350.155,00 |
| 21.05.2024 | 9,74 | 9,80 | 9,68 | 9,70 | -0,82% | 214.056,00 |
| 20.05.2024 | 9,91 | 9,93 | 9,78 | 9,78 | -1,01% | 203.047,00 |
| 17.05.2024 | 9,87 | 9,91 | 9,81 | 9,88 | 0,41% | 319.694,00 |
| 16.05.2024 | 9,80 | 9,88 | 9,73 | 9,84 | 0,51% | 522.788,00 |
| 15.05.2024 | 9,87 | 9,97 | 9,75 | 9,79 | 0,41% | 453.230,00 |
| 14.05.2024 | 9,81 | 9,88 | 9,70 | 9,75 | 0,62% | 317.663,00 |
| 13.05.2024 | 9,65 | 9,75 | 9,64 | 9,69 | 0,94% | 353.558,00 |
| 10.05.2024 | 9,68 | 9,73 | 9,54 | 9,60 | -0,62% | 270.633,00 |
| 09.05.2024 | 9,54 | 9,73 | 9,52 | 9,66 | 1,26% | 364.955,00 |
| 08.05.2024 | 9,55 | 9,66 | 9,51 | 9,54 | -0,93% | 458.663,00 |
| 07.05.2024 | 9,70 | 9,72 | 9,56 | 9,63 | -0,52% | 692.634,00 |
| 06.05.2024 | 9,74 | 9,80 | 9,65 | 9,68 | 0,31% | 601.764,00 |
| 03.05.2024 | 9,90 | 9,98 | 9,61 | 9,65 | -0,21% | 574.139,00 |
| 02.05.2024 | 9,80 | 9,80 | 9,60 | 9,67 | 0,21% | 593.260,00 |
| 01.05.2024 | 9,44 | 9,84 | 9,42 | 9,65 | 2,55% | 646.674,00 |
| 30.04.2024 | 9,55 | 9,56 | 9,39 | 9,41 | -2,08% | 904.916,00 |
| 29.04.2024 | 9,66 | 9,75 | 9,56 | 9,61 | -0,10% | 403.239,00 |
| 26.04.2024 | 9,60 | 9,67 | 9,54 | 9,62 | 0,63% | 581.263,00 |
| 25.04.2024 | 9,65 | 9,69 | 9,48 | 9,56 | -2,25% | 842.961,00 |
| 24.04.2024 | 9,85 | 9,88 | 9,53 | 9,78 | -2,40% | 863.844,00 |
| 23.04.2024 | 9,86 | 10,07 | 9,83 | 10,02 | 1,73% | 544.016,00 |
| 22.04.2024 | 9,80 | 9,88 | 9,74 | 9,85 | 0,92% | 345.859,00 |
| 19.04.2024 | 9,54 | 9,78 | 9,53 | 9,76 | 1,99% | 416.503,00 |
| 18.04.2024 | 9,47 | 9,67 | 9,44 | 9,57 | 1,70% | 439.798,00 |
| 17.04.2024 | 9,58 | 9,66 | 9,41 | 9,41 | -1,05% | 463.913,00 |
| 16.04.2024 | 9,57 | 9,62 | 9,44 | 9,51 | -0,94% | 496.330,00 |
| 15.04.2024 | 9,65 | 9,80 | 9,47 | 9,60 | 0,21% | 732.553,00 |
| 12.04.2024 | 9,64 | 9,73 | 9,53 | 9,58 | -1,34% | 436.390,00 |
| 11.04.2024 | 9,55 | 9,79 | 9,52 | 9,71 | 2,43% | 478.866,00 |
| 10.04.2024 | 9,67 | 9,67 | 9,36 | 9,48 | -4,34% | 707.985,00 |
| 09.04.2024 | 9,81 | 9,92 | 9,79 | 9,91 | 1,54% | 222.408,00 |
| 08.04.2024 | 9,83 | 9,87 | 9,70 | 9,76 | 0,00% | 355.856,00 |
| 05.04.2024 | 9,72 | 9,82 | 9,67 | 9,76 | -0,10% | 287.728,00 |
| 04.04.2024 | 10,02 | 10,21 | 9,75 | 9,77 | -1,71% | 482.468,00 |
| 03.04.2024 | 9,74 | 9,96 | 9,73 | 9,94 | 1,74% | 490.677,00 |
| 02.04.2024 | 9,77 | 9,90 | 9,67 | 9,77 | -0,91% | 548.552,00 |
| 01.04.2024 | 10,04 | 10,04 | 9,76 | 9,86 | -1,99% | 375.675,00 |
| 28.03.2024 | 9,99 | 10,11 | 9,96 | 10,06 | 1,00% | 553.204,00 |
| 27.03.2024 | 9,88 | 10,05 | 9,88 | 9,96 | -0,99% | 385.502,00 |
| 26.03.2024 | 10,39 | 10,39 | 10,03 | 10,06 | -2,04% | 416.243,00 |
| 25.03.2024 | 10,17 | 10,38 | 10,17 | 10,27 | 1,28% | 265.216,00 |
| 22.03.2024 | 10,29 | 10,34 | 10,10 | 10,14 | -0,98% | 397.555,00 |
| 21.03.2024 | 10,18 | 10,32 | 10,18 | 10,24 | 1,19% | 391.355,00 |
| 20.03.2024 | 9,84 | 10,19 | 9,80 | 10,12 | 2,53% | 386.283,00 |
| 19.03.2024 | 9,93 | 10,02 | 9,77 | 9,87 | -1,20% | 323.877,00 |
| 18.03.2024 | 10,14 | 10,14 | 9,96 | 9,99 | -1,38% | 341.821,00 |
| 15.03.2024 | 9,88 | 10,20 | 9,88 | 10,13 | 1,91% | 1.248.896,00 |
| 14.03.2024 | 10,15 | 10,21 | 9,88 | 9,94 | -2,26% | 391.978,00 |
| 13.03.2024 | 10,17 | 10,31 | 10,13 | 10,17 | 0,10% | 429.227,00 |
| 12.03.2024 | 10,12 | 10,24 | 10,07 | 10,16 | 0,10% | 430.803,00 |
| 11.03.2024 | 9,95 | 10,20 | 9,95 | 10,15 | 1,40% | 420.175,00 |
| 08.03.2024 | 9,98 | 10,10 | 9,87 | 10,01 | 1,11% | 405.037,00 |
| 07.03.2024 | 9,84 | 9,97 | 9,80 | 9,90 | 2,06% | 636.761,00 |
| 06.03.2024 | 9,83 | 9,85 | 9,65 | 9,70 | -0,21% | 425.983,00 |
| 05.03.2024 | 9,68 | 9,82 | 9,63 | 9,72 | -0,10% | 529.405,00 |