10,050$
-0,79%
Echtzeit-Aktienkurs Apollo Commercial Real Estate Finance Inc.
Bid:
Ask:
Aktienkurse zur Apollo Commercial Real Estate Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,35 | 10,39 | 10,02 | 10,05 | -0,79% | 1.448.893,00 |
| 02.05.2024 | 10,19 | 10,22 | 10,03 | 10,13 | 1,30% | 1.255.055,00 |
| 01.05.2024 | 9,65 | 10,15 | 9,65 | 10,00 | 3,84% | 1.297.718,00 |
| 30.04.2024 | 10,30 | 10,36 | 9,61 | 9,63 | -9,83% | 2.429.719,00 |
| 29.04.2024 | 10,85 | 10,92 | 10,66 | 10,68 | -1,11% | 599.654,00 |
| 26.04.2024 | 10,74 | 10,89 | 10,73 | 10,80 | 0,65% | 420.437,00 |
| 25.04.2024 | 10,69 | 10,81 | 10,69 | 10,73 | -1,01% | 553.534,00 |
| 24.04.2024 | 10,97 | 10,98 | 10,77 | 10,84 | -1,54% | 588.573,00 |
| 23.04.2024 | 10,75 | 11,02 | 10,72 | 11,01 | 2,13% | 544.863,00 |
| 22.04.2024 | 10,75 | 10,83 | 10,68 | 10,78 | 0,56% | 421.963,00 |
| 19.04.2024 | 10,48 | 10,75 | 10,48 | 10,72 | 1,90% | 548.222,00 |
| 18.04.2024 | 10,49 | 10,60 | 10,43 | 10,52 | 0,86% | 558.312,00 |
| 17.04.2024 | 10,48 | 10,54 | 10,39 | 10,43 | 0,48% | 473.004,00 |
| 16.04.2024 | 10,45 | 10,51 | 10,34 | 10,38 | -1,89% | 710.868,00 |
| 15.04.2024 | 10,79 | 10,85 | 10,45 | 10,58 | -1,67% | 922.707,00 |
| 12.04.2024 | 10,78 | 10,88 | 10,70 | 10,76 | -0,83% | 550.674,00 |
| 11.04.2024 | 10,74 | 10,89 | 10,67 | 10,85 | 2,07% | 786.893,00 |
| 10.04.2024 | 10,86 | 10,89 | 10,56 | 10,63 | -5,00% | 1.495.392,00 |
| 09.04.2024 | 11,09 | 11,20 | 11,02 | 11,19 | 1,08% | 559.710,00 |
| 08.04.2024 | 11,05 | 11,12 | 11,01 | 11,07 | 0,54% | 526.781,00 |
| 05.04.2024 | 10,94 | 11,04 | 10,88 | 11,01 | 0,00% | 422.148,00 |
| 04.04.2024 | 11,07 | 11,20 | 11,01 | 11,01 | 0,46% | 944.961,00 |
| 03.04.2024 | 10,77 | 10,98 | 10,73 | 10,96 | 1,20% | 602.965,00 |
| 02.04.2024 | 10,79 | 10,93 | 10,75 | 10,83 | -1,01% | 807.998,00 |
| 01.04.2024 | 11,14 | 11,14 | 10,88 | 10,94 | -1,80% | 690.062,00 |
| 28.03.2024 | 10,96 | 11,16 | 10,96 | 11,14 | 1,64% | 735.105,00 |
| 27.03.2024 | 10,82 | 10,98 | 10,81 | 10,96 | -0,99% | 860.906,00 |
| 26.03.2024 | 11,42 | 11,43 | 11,05 | 11,07 | -2,29% | 1.075.627,00 |
| 25.03.2024 | 11,41 | 11,55 | 11,33 | 11,33 | 0,00% | 685.649,00 |
| 22.03.2024 | 11,55 | 11,62 | 11,32 | 11,33 | -1,90% | 634.258,00 |
| 21.03.2024 | 11,31 | 11,64 | 11,27 | 11,55 | 2,58% | 1.287.621,00 |
| 20.03.2024 | 11,03 | 11,36 | 11,03 | 11,26 | 1,44% | 690.331,00 |
| 19.03.2024 | 11,14 | 11,22 | 11,05 | 11,10 | -0,36% | 684.868,00 |
| 18.03.2024 | 11,15 | 11,24 | 11,05 | 11,14 | -0,09% | 716.495,00 |
| 15.03.2024 | 10,92 | 11,16 | 10,90 | 11,15 | 1,55% | 1.613.942,00 |
| 14.03.2024 | 11,11 | 11,17 | 10,89 | 10,98 | -1,61% | 700.208,00 |
| 13.03.2024 | 11,01 | 11,25 | 11,01 | 11,16 | 1,45% | 757.762,00 |
| 12.03.2024 | 11,03 | 11,09 | 10,88 | 11,00 | -0,54% | 670.143,00 |
| 11.03.2024 | 10,97 | 11,10 | 10,97 | 11,06 | 0,18% | 524.035,00 |
| 08.03.2024 | 11,09 | 11,16 | 10,94 | 11,04 | 0,55% | 589.463,00 |
| 07.03.2024 | 11,01 | 11,06 | 10,84 | 10,98 | 0,73% | 801.163,00 |
| 06.03.2024 | 11,01 | 11,06 | 10,89 | 10,90 | 0,18% | 956.540,00 |
| 05.03.2024 | 10,75 | 10,94 | 10,66 | 10,88 | 1,30% | 853.620,00 |
| 04.03.2024 | 10,89 | 11,00 | 10,70 | 10,74 | -4,79% | 1.313.161,00 |
| 01.03.2024 | 11,19 | 11,29 | 11,09 | 11,28 | 0,62% | 606.519,00 |
| 29.02.2024 | 11,03 | 11,25 | 10,97 | 11,21 | 3,03% | 758.964,00 |
| 28.02.2024 | 10,85 | 10,99 | 10,80 | 10,88 | -0,27% | 526.580,00 |
| 27.02.2024 | 10,94 | 10,98 | 10,84 | 10,91 | 0,37% | 454.910,00 |
| 26.02.2024 | 10,94 | 11,05 | 10,84 | 10,87 | -0,91% | 659.204,00 |
| 23.02.2024 | 10,85 | 11,03 | 10,78 | 10,97 | 1,29% | 775.535,00 |
| 22.02.2024 | 10,75 | 10,84 | 10,70 | 10,83 | 0,37% | 871.776,00 |
| 21.02.2024 | 10,86 | 10,92 | 10,74 | 10,79 | -0,74% | 779.451,00 |
| 20.02.2024 | 10,82 | 10,95 | 10,77 | 10,87 | -0,46% | 787.089,00 |
| 16.02.2024 | 10,88 | 11,02 | 10,77 | 10,92 | -0,91% | 718.181,00 |
| 15.02.2024 | 10,85 | 11,14 | 10,80 | 11,02 | 2,51% | 974.877,00 |
| 14.02.2024 | 10,72 | 10,79 | 10,65 | 10,75 | 1,99% | 738.460,00 |
| 13.02.2024 | 10,53 | 10,72 | 10,44 | 10,54 | -3,48% | 1.132.654,00 |
| 12.02.2024 | 10,74 | 10,98 | 10,71 | 10,92 | 1,68% | 795.615,00 |
| 09.02.2024 | 10,68 | 10,75 | 10,59 | 10,74 | 0,85% | 979.602,00 |
| 08.02.2024 | 10,47 | 10,71 | 10,41 | 10,65 | 1,33% | 1.131.982,00 |
| 07.02.2024 | 11,10 | 11,17 | 10,36 | 10,51 | -4,89% | 2.027.563,00 |
| 06.02.2024 | 10,99 | 11,10 | 10,91 | 11,05 | 0,45% | 933.906,00 |
| 05.02.2024 | 10,99 | 11,10 | 10,76 | 11,00 | -0,90% | 893.791,00 |
| 02.02.2024 | 11,15 | 11,20 | 10,98 | 11,10 | -1,94% | 908.678,00 |
| 01.02.2024 | 11,18 | 11,33 | 10,97 | 11,32 | 1,43% | 1.075.246,00 |
| 31.01.2024 | 11,62 | 11,62 | 11,14 | 11,16 | -4,21% | 858.615,00 |
| 30.01.2024 | 11,86 | 11,87 | 11,64 | 11,65 | -2,18% | 470.126,00 |
| 29.01.2024 | 11,72 | 11,97 | 11,72 | 11,91 | 1,36% | 590.526,00 |
| 26.01.2024 | 11,74 | 11,84 | 11,71 | 11,75 | 0,95% | 554.527,00 |
| 25.01.2024 | 11,75 | 11,80 | 11,51 | 11,64 | 0,78% | 568.636,00 |
| 24.01.2024 | 11,88 | 11,90 | 11,49 | 11,55 | -1,37% | 748.494,00 |
| 23.01.2024 | 11,79 | 11,84 | 11,66 | 11,71 | 0,00% | 580.222,00 |
| 22.01.2024 | 11,78 | 11,89 | 11,64 | 11,71 | -0,09% | 650.857,00 |
| 19.01.2024 | 11,61 | 11,73 | 11,43 | 11,72 | 1,38% | 602.083,00 |
| 18.01.2024 | 11,43 | 11,58 | 11,36 | 11,56 | 1,67% | 1.089.727,00 |
| 17.01.2024 | 11,30 | 11,52 | 11,16 | 11,37 | -0,44% | 1.109.640,00 |
| 16.01.2024 | 11,60 | 11,60 | 11,38 | 11,42 | -2,48% | 746.494,00 |
| 12.01.2024 | 11,94 | 12,00 | 11,65 | 11,71 | -0,68% | 587.495,00 |
| 11.01.2024 | 11,78 | 11,84 | 11,56 | 11,79 | -0,67% | 798.152,00 |
| 10.01.2024 | 11,70 | 11,90 | 11,70 | 11,87 | 1,54% | 810.422,00 |
| 09.01.2024 | 11,63 | 11,72 | 11,60 | 11,69 | -0,60% | 447.206,00 |
| 08.01.2024 | 11,56 | 11,77 | 11,49 | 11,76 | 2,17% | 674.512,00 |
| 05.01.2024 | 11,37 | 11,64 | 11,33 | 11,51 | 0,88% | 729.697,00 |
| 04.01.2024 | 11,45 | 11,57 | 11,37 | 11,41 | 0,00% | 655.585,00 |
| 03.01.2024 | 11,50 | 11,55 | 11,28 | 11,41 | -1,98% | 827.450,00 |
| 02.01.2024 | 11,62 | 11,74 | 11,54 | 11,64 | -0,85% | 666.648,00 |
| 29.12.2023 | 12,02 | 12,06 | 11,72 | 11,74 | -3,14% | 1.172.009,00 |
| 28.12.2023 | 12,19 | 12,25 | 12,07 | 12,12 | -4,04% | 719.452,00 |
| 27.12.2023 | 12,67 | 12,72 | 12,58 | 12,63 | -0,32% | 779.757,00 |
| 26.12.2023 | 12,52 | 12,74 | 12,52 | 12,67 | 1,52% | 635.932,00 |
| 22.12.2023 | 12,55 | 12,66 | 12,41 | 12,48 | -0,08% | 653.689,00 |
| 21.12.2023 | 12,35 | 12,50 | 12,30 | 12,49 | 2,46% | 847.735,00 |
| 20.12.2023 | 12,32 | 12,61 | 12,19 | 12,19 | -1,53% | 959.285,00 |
| 19.12.2023 | 12,17 | 12,42 | 12,11 | 12,38 | 2,48% | 986.648,00 |
| 18.12.2023 | 12,19 | 12,25 | 12,08 | 12,08 | -0,25% | 708.781,00 |
| 15.12.2023 | 12,34 | 12,34 | 12,00 | 12,11 | -1,78% | 5.055.376,00 |
| 14.12.2023 | 12,08 | 12,39 | 12,01 | 12,33 | 3,96% | 1.430.780,00 |
| 13.12.2023 | 11,49 | 11,90 | 11,33 | 11,86 | 3,67% | 1.116.853,00 |
| 12.12.2023 | 11,30 | 11,48 | 11,21 | 11,44 | 1,06% | 693.740,00 |
| 11.12.2023 | 11,12 | 11,36 | 11,12 | 11,32 | 1,34% | 811.153,00 |