Holen Sie sich die Stockscreener-App
6.91
2.67%
+0.18
Handel nachbörslich:
7.01
0.10
+1.45%
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-14 | $6.93 | $6.75 | $0.18 | 540,379.0 | +2.67% |
| 2024-05-13 | $6.98 | $6.70 | $0.2789 | 703,766.0 | -2.60% |
| 2024-05-10 | $6.95 | $6.80 | $0.15 | 557,173.0 | +1.92% |
| 2024-05-09 | $6.87 | $6.54 | $0.3274 | 785,959.0 | -1.60% |
| 2024-05-08 | $6.90 | $6.76 | $0.14 | 404,906.0 | +0.58% |
| 2024-05-07 | $6.99 | $6.82 | $0.17 | 500,499.0 | -1.15% |
| 2024-05-06 | $7.01 | $6.90 | $0.1103 | 367,877.0 | +0.14% |
| 2024-05-03 | $7.20 | $6.86 | $0.339 | 475,993.0 | -1.00% |
| 2024-05-02 | $7.05 | $6.88 | $0.17 | 461,623.0 | +0.87% |
| 2024-05-01 | $7.05 | $6.82 | $0.235 | 351,892.0 | +2.06% |
| 2024-04-30 | $6.96 | $6.79 | $0.1699 | 480,503.0 | -3.00% |
| 2024-04-29 | $7.08 | $6.86 | $0.225 | 798,787.0 | +2.19% |
| 2024-04-26 | $6.90 | $6.79 | $0.113 | 285,356.0 | +1.18% |
| 2024-04-25 | $6.99 | $6.75 | $0.235 | 651,431.0 | -2.31% |
| 2024-04-24 | $6.93 | $6.71 | $0.22 | 510,928.0 | +1.76% |
| 2024-04-23 | $6.83 | $6.61 | $0.22 | 383,072.0 | +2.25% |
| 2024-04-22 | $6.70 | $6.52 | $0.18 | 394,199.0 | +1.52% |
| 2024-04-19 | $6.58 | $6.38 | $0.20 | 471,197.0 | +2.34% |
| 2024-04-18 | $6.51 | $6.36 | $0.155 | 853,106.0 | -0.31% |
| 2024-04-17 | $6.65 | $6.42 | $0.23 | 824,106.0 | -1.38% |
| 2024-04-16 | $6.73 | $6.51 | $0.2189 | 955,319.0 | -3.26% |
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ares Commercial Real Estate Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ares Commercial Real Estate Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $7.20 | $6.54 | $0.66 | 5,690,446.0 | +1.77% |
| 2024-04 | $7.44 | $6.36 | $1.08 | 12,826,268.0 | -8.86% |
| 2024-03 | $7.89 | $7.27 | $0.625 | 13,850,975.0 | -1.19% |
| 2024-02 | $9.59 | $7.15 | $2.44 | 21,424,790.0 | -20.72% |
| 2024-01 | $10.53 | $9.51 | $1.02 | 10,151,144.0 | -8.20% |
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.24 | $9.70 | $1.54 | 11,991,078.0 | +3.08% |
| 2023-11 | $10.26 | $9.03 | $1.23 | 8,038,878.0 | +9.60% |
| 2023-10 | $9.70 | $8.65 | $1.05 | 11,012,463.0 | -3.68% |
| 2023-09 | $10.58 | $9.27 | $1.31 | 8,910,209.0 | -8.02% |
| 2023-08 | $10.72 | $9.38 | $1.34 | 12,038,338.0 | -2.91% |
| 2023-07 | $11.21 | $9.76 | $1.45 | 11,711,204.0 | +5.02% |
| 2023-06 | $10.44 | $9.02 | $1.42 | 13,524,948.0 | +10.45% |
| 2023-05 | $9.43 | $7.52 | $1.91 | 17,632,870.0 | +6.74% |
| 2023-04 | $9.33 | $8.12 | $1.21 | 16,125,532.0 | -5.28% |
| 2023-03 | $11.79 | $8.41 | $3.38 | 22,654,850.0 | -19.63% |
| 2023-02 | $12.74 | $11.25 | $1.49 | 15,222,171.0 | -7.90% |
| 2023-01 | $12.30 | $10.41 | $1.89 | 12,453,196.0 | +19.34% |
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.75 | $9.90 | $2.85 | 16,167,540.0 | -17.42% |
| 2022-11 | $12.70 | $11.12 | $1.58 | 10,996,240.0 | +0.97% |
| 2022-10 | $12.53 | $10.08 | $2.45 | 15,251,241.0 | +18.09% |
| 2022-09 | $13.62 | $9.99 | $3.62 | 14,372,950.0 | -20.77% |
| 2022-08 | $14.01 | $13.11 | $0.90 | 9,977,260.0 | -3.72% |
| 2022-07 | $14.01 | $12.14 | $1.87 | 12,651,108.0 | +12.02% |
| 2022-06 | $14.73 | $11.18 | $3.55 | 18,385,119.0 | -16.80% |
| 2022-05 | $15.70 | $13.86 | $1.84 | 22,112,648.0 | -2.46% |
| 2022-04 | $16.48 | $15.07 | $1.41 | 10,492,184.0 | -2.90% |
| 2022-03 | $15.74 | $14.35 | $1.39 | 10,363,955.0 | +5.94% |
| 2022-02 | $14.79 | $13.56 | $1.23 | 11,675,612.0 | -0.27% |
| 2022-01 | $15.18 | $13.48 | $1.70 | 9,991,056.0 | +1.03% |
1.41%
Kapitalisierung:
|
Volumen (24h):