Holen Sie sich die Stockscreener-App
6.11
1.29%
-0.07
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-06 | $6.21 | $6.08 | $0.12 | 377,202.0 | -1.13% |
| 2025-01-03 | $6.20 | $5.96 | $0.235 | 488,714.0 | +3.87% |
| 2025-01-02 | $6.01 | $5.86 | $0.15 | 581,796.0 | +1.02% |
| 2024-12-31 | $5.92 | $5.77 | $0.1499 | 799,060.0 | -2.32% |
| 2024-12-30 | $6.11 | $5.94 | $0.17 | 1,088,799.0 | -1.31% |
| 2024-12-27 | $6.25 | $6.05 | $0.1955 | 838,946.0 | -1.77% |
| 2024-12-26 | $6.30 | $6.10 | $0.20 | 712,415.0 | -1.43% |
| 2024-12-24 | $6.32 | $6.18 | $0.135 | 321,029.0 | +1.28% |
| 2024-12-23 | $6.39 | $6.18 | $0.2099 | 697,155.0 | -2.50% |
| 2024-12-20 | $6.45 | $6.02 | $0.425 | 3,605,978.0 | +4.41% |
| 2024-12-19 | $6.35 | $6.11 | $0.24 | 861,456.0 | -1.45% |
| 2024-12-18 | $6.58 | $6.20 | $0.375 | 1,318,051.0 | -5.48% |
| 2024-12-17 | $6.83 | $6.50 | $0.33 | 1,231,466.0 | -3.81% |
| 2024-12-16 | $7.14 | $6.81 | $0.335 | 1,285,707.0 | -5.01% |
| 2024-12-13 | $7.23 | $7.03 | $0.20 | 376,028.0 | +0.28% |
| 2024-12-12 | $7.27 | $7.09 | $0.18 | 481,595.0 | +0.56% |
| 2024-12-11 | $7.20 | $7.08 | $0.1142 | 226,165.0 | +0.00% |
| 2024-12-10 | $7.17 | $7.04 | $0.125 | 302,138.0 | +0.28% |
| 2024-12-09 | $7.17 | $7.05 | $0.12 | 296,719.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $6.21 | $5.86 | $0.345 | 1,447,712.0 | +3.74% |
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% |
1.08%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):