Holen Sie sich die Stockscreener-App
5.20
3.59%
0.18
Handel nachbörslich:
5.20
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-02 | $5.30 | $4.85 | $0.45 | 772,989.0 | +3.59% |
| 2026-02-27 | $5.12 | $5.01 | $0.11 | 460,480.0 | -1.95% |
| 2026-02-26 | $5.17 | $5.04 | $0.13 | 322,006.0 | +0.59% |
| 2026-02-25 | $5.10 | $5.00 | $0.10 | 273,512.0 | +1.39% |
| 2026-02-24 | $5.03 | $4.89 | $0.14 | 443,669.0 | +1.21% |
| 2026-02-23 | $5.14 | $4.96 | $0.185 | 578,059.0 | -2.75% |
| 2026-02-20 | $5.19 | $5.04 | $0.145 | 408,749.0 | -0.39% |
| 2026-02-19 | $5.16 | $5.04 | $0.1159 | 378,714.0 | -0.58% |
| 2026-02-18 | $5.23 | $5.10 | $0.13 | 531,416.0 | -1.15% |
| 2026-02-17 | $5.27 | $5.08 | $0.195 | 537,000.0 | +0.77% |
| 2026-02-13 | $5.33 | $5.12 | $0.20 | 828,873.0 | -2.08% |
| 2026-02-12 | $5.61 | $5.24 | $0.3688 | 479,487.0 | -5.21% |
| 2026-02-11 | $5.76 | $5.49 | $0.27 | 1,053,017.0 | -2.45% |
| 2026-02-10 | $5.89 | $5.32 | $0.57 | 2,140,458.0 | +11.74% |
| 2026-02-09 | $5.17 | $5.02 | $0.15 | 582,423.0 | -1.73% |
| 2026-02-06 | $5.24 | $5.04 | $0.1986 | 535,576.0 | +1.56% |
| 2026-02-05 | $5.25 | $5.10 | $0.15 | 538,708.0 | -3.94% |
| 2026-02-04 | $5.33 | $5.21 | $0.12 | 381,137.0 | +1.72% |
| 2026-02-03 | $5.34 | $5.16 | $0.18 | 501,892.0 | +0.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $5.30 | $4.85 | $0.45 | 1,545,978.0 | +3.59% |
| 2026-02 | $5.89 | $4.89 | $1.00 | 11,746,149.0 | -3.65% |
| 2026-01 | $5.23 | $4.57 | $0.66 | 10,987,619.0 | +9.00% |
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.55 | $4.91 | $0.645 | 11,829,796.0 | -6.79% |
| 2025-11 | $5.30 | $4.33 | $0.97 | 9,380,773.0 | +18.83% |
| 2025-10 | $4.79 | $4.33 | $0.455 | 7,672,261.0 | -1.11% |
| 2025-09 | $5.13 | $4.45 | $0.685 | 9,394,651.0 | -4.45% |
| 2025-08 | $4.76 | $4.05 | $0.71 | 10,143,246.0 | +5.59% |
| 2025-07 | $5.01 | $4.39 | $0.615 | 7,736,751.0 | -6.29% |
| 2025-06 | $5.08 | $4.51 | $0.575 | 9,633,188.0 | +3.47% |
| 2025-05 | $4.98 | $4.01 | $0.9655 | 11,242,435.0 | +13.27% |
| 2025-04 | $4.73 | $3.35 | $1.38 | 15,352,518.0 | -12.10% |
| 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% |
0.66%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):