9,657$
-0,14%
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 |
|---|---|---|---|---|---|---|
| 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% | 593.325,00 |
| 01.05.2024 | 9,44 | 9,84 | 9,42 | 9,65 | 2,55% | 647.199,00 |
| 30.04.2024 | 9,55 | 9,56 | 9,39 | 9,41 | -2,08% | 906.410,00 |
| 29.04.2024 | 9,66 | 9,75 | 9,56 | 9,61 | -0,10% | 407.795,00 |
| 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% | 845.912,00 |
| 24.04.2024 | 9,85 | 9,88 | 9,53 | 9,78 | -2,40% | 863.888,00 |
| 23.04.2024 | 9,86 | 10,07 | 9,83 | 10,02 | 1,73% | 551.605,00 |
| 22.04.2024 | 9,80 | 9,88 | 9,74 | 9,85 | 0,92% | 350.617,00 |
| 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% | 439.800,00 |
| 17.04.2024 | 9,58 | 9,66 | 9,41 | 9,41 | -1,05% | 463.935,00 |
| 16.04.2024 | 9,57 | 9,62 | 9,44 | 9,51 | -0,94% | 496.334,00 |
| 15.04.2024 | 9,65 | 9,80 | 9,47 | 9,60 | 0,21% | 732.689,00 |
| 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% | 478.994,00 |
| 10.04.2024 | 9,67 | 9,67 | 9,36 | 9,48 | -4,34% | 708.038,00 |
| 09.04.2024 | 9,81 | 9,92 | 9,79 | 9,91 | 1,54% | 223.378,00 |
| 08.04.2024 | 9,83 | 9,87 | 9,70 | 9,76 | 0,00% | 356.535,00 |
| 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% | 482.481,00 |
| 03.04.2024 | 9,74 | 9,96 | 9,73 | 9,94 | 1,74% | 490.798,00 |
| 02.04.2024 | 9,77 | 9,90 | 9,67 | 9,77 | -0,91% | 553.913,00 |
| 01.04.2024 | 10,04 | 10,04 | 9,76 | 9,86 | -1,99% | 379.775,00 |
| 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% | 386.014,00 |
| 26.03.2024 | 10,39 | 10,39 | 10,03 | 10,06 | -2,04% | 417.521,00 |
| 25.03.2024 | 10,17 | 10,38 | 10,17 | 10,27 | 1,28% | 265.323,00 |
| 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% | 391.536,00 |
| 20.03.2024 | 9,84 | 10,19 | 9,80 | 10,12 | 2,53% | 386.685,00 |
| 19.03.2024 | 9,93 | 10,02 | 9,77 | 9,87 | -1,20% | 323.879,00 |
| 18.03.2024 | 10,14 | 10,14 | 9,96 | 9,99 | -1,38% | 341.884,00 |
| 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% | 391.980,00 |
| 13.03.2024 | 10,17 | 10,31 | 10,13 | 10,17 | 0,10% | 429.333,00 |
| 12.03.2024 | 10,12 | 10,24 | 10,07 | 10,16 | 0,10% | 431.837,00 |
| 11.03.2024 | 9,95 | 10,20 | 9,95 | 10,15 | 1,40% | 420.672,00 |
| 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% | 637.026,00 |
| 06.03.2024 | 9,83 | 9,85 | 9,65 | 9,70 | -0,21% | 427.016,00 |
| 05.03.2024 | 9,68 | 9,82 | 9,63 | 9,72 | -0,10% | 529.921,00 |
| 04.03.2024 | 9,82 | 9,88 | 9,69 | 9,73 | -1,22% | 614.031,00 |
| 01.03.2024 | 9,72 | 9,89 | 9,61 | 9,85 | 1,03% | 758.552,00 |
| 29.02.2024 | 9,43 | 9,76 | 9,35 | 9,75 | 5,18% | 1.050.523,00 |
| 28.02.2024 | 9,36 | 9,44 | 9,26 | 9,27 | -1,80% | 814.241,00 |
| 27.02.2024 | 9,51 | 9,58 | 9,38 | 9,44 | 0,00% | 842.941,00 |
| 26.02.2024 | 9,63 | 9,76 | 9,41 | 9,44 | -2,78% | 672.739,00 |
| 23.02.2024 | 9,64 | 9,97 | 9,60 | 9,71 | 0,73% | 921.820,00 |
| 22.02.2024 | 9,41 | 9,75 | 9,34 | 9,64 | 1,58% | 963.761,00 |
| 21.02.2024 | 9,16 | 9,50 | 9,09 | 9,49 | 3,15% | 734.119,00 |
| 20.02.2024 | 9,37 | 9,44 | 9,17 | 9,20 | -2,75% | 854.822,00 |
| 16.02.2024 | 9,46 | 9,59 | 9,34 | 9,46 | -1,87% | 685.736,00 |
| 15.02.2024 | 9,42 | 9,72 | 9,42 | 9,64 | 3,10% | 883.749,00 |
| 14.02.2024 | 9,36 | 9,41 | 9,21 | 9,35 | 1,41% | 542.164,00 |
| 13.02.2024 | 9,28 | 9,42 | 9,14 | 9,22 | -3,25% | 1.297.077,00 |
| 12.02.2024 | 9,54 | 9,72 | 9,47 | 9,53 | 0,11% | 1.565.173,00 |
| 09.02.2024 | 9,90 | 9,90 | 9,36 | 9,52 | -1,86% | 1.882.599,00 |
| 08.02.2024 | 10,02 | 10,05 | 9,60 | 9,70 | -4,34% | 2.463.913,00 |
| 07.02.2024 | 10,31 | 10,33 | 9,42 | 10,14 | -13,85% | 2.977.770,00 |
| 06.02.2024 | 11,77 | 11,96 | 11,68 | 11,77 | -0,17% | 500.154,00 |
| 05.02.2024 | 11,80 | 11,88 | 11,48 | 11,79 | -1,42% | 527.530,00 |
| 02.02.2024 | 12,07 | 12,15 | 11,95 | 11,96 | -2,69% | 439.830,00 |
| 01.02.2024 | 12,29 | 12,34 | 11,98 | 12,29 | 0,41% | 435.438,00 |
| 31.01.2024 | 12,67 | 12,71 | 12,18 | 12,24 | -4,00% | 536.684,00 |
| 30.01.2024 | 13,03 | 13,09 | 12,75 | 12,75 | -2,75% | 264.017,00 |
| 29.01.2024 | 12,94 | 13,19 | 12,88 | 13,11 | 1,55% | 443.977,00 |
| 26.01.2024 | 12,94 | 12,99 | 12,82 | 12,91 | 0,70% | 204.376,00 |
| 25.01.2024 | 12,88 | 12,93 | 12,63 | 12,82 | 1,10% | 332.618,00 |
| 24.01.2024 | 12,90 | 12,92 | 12,62 | 12,68 | -0,39% | 360.911,00 |
| 23.01.2024 | 12,77 | 12,85 | 12,67 | 12,73 | 0,63% | 373.516,00 |
| 22.01.2024 | 12,59 | 12,81 | 12,54 | 12,65 | 1,12% | 412.881,00 |
| 19.01.2024 | 12,43 | 12,56 | 12,26 | 12,51 | 0,89% | 286.455,00 |
| 18.01.2024 | 12,42 | 12,43 | 12,20 | 12,40 | 1,06% | 378.541,00 |
| 17.01.2024 | 12,29 | 12,56 | 12,17 | 12,27 | -2,23% | 412.396,00 |
| 16.01.2024 | 12,75 | 12,76 | 12,51 | 12,55 | -2,41% | 403.863,00 |
| 12.01.2024 | 13,15 | 13,29 | 12,75 | 12,86 | -1,00% | 482.163,00 |
| 11.01.2024 | 13,03 | 13,07 | 12,82 | 12,99 | -1,29% | 299.122,00 |
| 10.01.2024 | 12,93 | 13,16 | 12,93 | 13,16 | 1,62% | 321.101,00 |
| 09.01.2024 | 12,95 | 13,01 | 12,89 | 12,95 | -1,30% | 245.167,00 |
| 08.01.2024 | 12,81 | 13,13 | 12,77 | 13,12 | 2,10% | 347.860,00 |
| 05.01.2024 | 12,70 | 13,00 | 12,66 | 12,85 | 0,16% | 297.253,00 |
| 04.01.2024 | 12,90 | 13,00 | 12,80 | 12,83 | -0,16% | 319.233,00 |
| 03.01.2024 | 12,94 | 13,14 | 12,81 | 12,85 | -2,58% | 381.130,00 |
| 02.01.2024 | 13,14 | 13,34 | 13,11 | 13,19 | -0,30% | 305.550,00 |
| 29.12.2023 | 13,42 | 13,42 | 13,08 | 13,23 | -1,93% | 530.580,00 |
| 28.12.2023 | 13,49 | 13,66 | 13,42 | 13,49 | -3,37% | 484.369,00 |
| 27.12.2023 | 14,03 | 14,10 | 13,89 | 13,96 | -0,57% | 458.069,00 |
| 26.12.2023 | 13,83 | 14,11 | 13,77 | 14,04 | 2,11% | 447.082,00 |
| 22.12.2023 | 13,90 | 14,03 | 13,73 | 13,75 | -0,87% | 309.274,00 |
| 21.12.2023 | 13,76 | 13,87 | 13,70 | 13,87 | 1,76% | 353.466,00 |
| 20.12.2023 | 13,72 | 14,12 | 13,62 | 13,63 | -1,16% | 505.843,00 |
| 19.12.2023 | 13,47 | 13,86 | 13,47 | 13,79 | 2,38% | 500.411,00 |
| 18.12.2023 | 13,53 | 13,58 | 13,42 | 13,47 | -0,15% | 513.636,00 |
| 15.12.2023 | 13,84 | 13,84 | 13,40 | 13,49 | -1,96% | 1.973.283,00 |
| 14.12.2023 | 13,65 | 13,87 | 13,55 | 13,76 | 2,76% | 567.187,00 |
| 13.12.2023 | 12,90 | 13,46 | 12,69 | 13,39 | 3,64% | 641.651,00 |
| 12.12.2023 | 12,75 | 13,00 | 12,63 | 12,92 | 0,94% | 485.232,00 |
| 11.12.2023 | 12,61 | 12,83 | 12,61 | 12,80 | 1,75% | 434.544,00 |