Holen Sie sich die Stockscreener-App
5.97
0.17%
-0.01
Handel nachbörslich:
5.97
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $5.98 | $5.87 | $0.11 | 434,906.0 | -0.17% |
| 2025-02-06 | $5.98 | $5.87 | $0.115 | 348,072.0 | +2.05% |
| 2025-02-05 | $5.92 | $5.83 | $0.10 | 421,580.0 | +0.17% |
| 2025-02-04 | $5.88 | $5.58 | $0.30 | 389,137.0 | +2.99% |
| 2025-02-03 | $5.70 | $5.47 | $0.23 | 619,323.0 | +0.35% |
| 2025-01-31 | $5.77 | $5.59 | $0.1792 | 461,422.0 | -1.57% |
| 2025-01-30 | $5.84 | $5.69 | $0.1514 | 416,492.0 | +1.95% |
| 2025-01-29 | $5.74 | $5.56 | $0.18 | 539,980.0 | -1.05% |
| 2025-01-28 | $5.88 | $5.69 | $0.19 | 391,972.0 | -2.23% |
| 2025-01-27 | $5.88 | $5.71 | $0.17 | 368,283.0 | +1.39% |
| 2025-01-24 | $5.81 | $5.69 | $0.12 | 333,169.0 | +1.23% |
| 2025-01-23 | $5.75 | $5.65 | $0.105 | 402,698.0 | -0.87% |
| 2025-01-22 | $5.90 | $5.70 | $0.20 | 401,362.0 | -3.21% |
| 2025-01-21 | $5.97 | $5.86 | $0.1056 | 459,192.0 | -0.17% |
| 2025-01-17 | $5.99 | $5.83 | $0.155 | 494,879.0 | +2.07% |
| 2025-01-16 | $5.83 | $5.65 | $0.175 | 369,674.0 | +2.47% |
| 2025-01-15 | $5.93 | $5.63 | $0.295 | 667,506.0 | +0.53% |
| 2025-01-14 | $5.66 | $5.44 | $0.2151 | 660,917.0 | +3.87% |
| 2025-01-13 | $5.44 | $5.33 | $0.1099 | 473,291.0 | -0.18% |
| 2025-01-10 | $5.61 | $5.35 | $0.26 | 868,807.0 | -4.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $5.98 | $5.47 | $0.51 | 2,647,924.0 | +5.48% |
| 2025-01 | $6.21 | $5.33 | $0.875 | 9,983,042.0 | -3.90% |
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.27 | $5.94 | $1.33 | 15,302,417.0 | -16.48% |
| 2024-11 | $7.49 | $6.25 | $1.24 | 8,989,032.0 | +13.70% |
| 2024-10 | $7.02 | $6.35 | $0.67 | 9,333,346.0 | -9.29% |
| 2024-09 | $7.83 | $6.89 | $0.94 | 9,540,610.0 | -0.85% |
| 2024-08 | $7.80 | $6.51 | $1.29 | 9,667,168.0 | -8.67% |
| 2024-07 | $7.99 | $6.44 | $1.55 | 10,158,895.0 | +16.24% |
| 2024-06 | $7.28 | $6.43 | $0.85 | 9,357,478.0 | -4.45% |
| 2024-05 | $7.20 | $6.40 | $0.80 | 12,855,673.0 | +2.50% |
| 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% |
0.91%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):