Holen Sie sich die Stockscreener-App
3.77
3.08%
-0.12
Handel nachbörslich:
3.90
0.13
+3.45%
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-23 | $4.00 | $3.76 | $0.2356 | 440,476.0 | -3.08% |
| 2025-04-22 | $3.92 | $3.62 | $0.295 | 744,771.0 | +9.27% |
| 2025-04-21 | $3.58 | $3.44 | $0.13 | 557,545.0 | -1.11% |
| 2025-04-17 | $3.65 | $3.46 | $0.185 | 802,931.0 | +2.86% |
| 2025-04-16 | $3.70 | $3.47 | $0.23 | 632,959.0 | -4.37% |
| 2025-04-15 | $3.84 | $3.62 | $0.22 | 847,812.0 | -0.54% |
| 2025-04-14 | $3.73 | $3.58 | $0.155 | 783,306.0 | +3.37% |
| 2025-04-11 | $3.65 | $3.45 | $0.1999 | 743,164.0 | -2.47% |
| 2025-04-10 | $3.75 | $3.54 | $0.215 | 772,818.0 | -4.70% |
| 2025-04-09 | $3.90 | $3.35 | $0.545 | 1,392,835.0 | +6.69% |
| 2025-04-08 | $3.84 | $3.57 | $0.27 | 1,232,953.0 | -5.53% |
| 2025-04-07 | $4.13 | $3.73 | $0.40 | 1,049,404.0 | -5.94% |
| 2025-04-04 | $4.20 | $3.92 | $0.28 | 1,005,926.0 | -5.16% |
| 2025-04-03 | $4.39 | $4.24 | $0.16 | 756,560.0 | -4.48% |
| 2025-04-02 | $4.54 | $4.43 | $0.11 | 565,441.0 | -1.76% |
| 2025-04-01 | $4.73 | $4.52 | $0.2051 | 745,150.0 | -1.94% |
| 2025-03-31 | $4.66 | $4.48 | $0.175 | 547,029.0 | -1.49% |
| 2025-03-28 | $4.79 | $4.61 | $0.185 | 812,774.0 | -1.67% |
| 2025-03-27 | $4.79 | $4.71 | $0.08 | 488,524.0 | +0.21% |
| 2025-03-26 | $4.78 | $4.68 | $0.09 | 547,992.0 | +0.21% |
| 2025-03-25 | $4.83 | $4.72 | $0.11 | 349,154.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $4.73 | $3.35 | $1.38 | 13,514,527.0 | -18.57% |
| 2025-03 | $5.05 | $4.48 | $0.57 | 10,226,617.0 | -5.32% |
| 2025-02 | $6.09 | $4.75 | $1.34 | 15,134,572.0 | -13.60% |
| 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% |
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):