Holen Sie sich die Stockscreener-App
9.20
2.00%
0.18
Handel nachbörslich:
9.10
-0.10
-1.09%
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $9.21 | $9.08 | $0.13 | 421,753.0 | +2.00% |
| 2025-06-05 | $9.08 | $8.97 | $0.11 | 581,029.0 | +0.45% |
| 2025-06-04 | $9.03 | $8.91 | $0.115 | 458,130.0 | -0.22% |
| 2025-06-03 | $9.04 | $8.78 | $0.2599 | 563,463.0 | +2.16% |
| 2025-06-02 | $8.89 | $8.74 | $0.15 | 915,512.0 | -1.34% |
| 2025-05-30 | $9.05 | $8.89 | $0.16 | 667,845.0 | -1.33% |
| 2025-05-29 | $9.11 | $9.00 | $0.1104 | 496,862.0 | +0.56% |
| 2025-05-28 | $9.18 | $8.97 | $0.21 | 979,726.0 | -1.42% |
| 2025-05-27 | $9.15 | $8.95 | $0.20 | 767,030.0 | +1.78% |
| 2025-05-23 | $9.03 | $8.76 | $0.2699 | 473,665.0 | +1.01% |
| 2025-05-22 | $8.94 | $8.71 | $0.225 | 804,874.0 | +0.45% |
| 2025-05-21 | $9.24 | $8.81 | $0.425 | 780,435.0 | -4.95% |
| 2025-05-20 | $9.40 | $9.28 | $0.125 | 343,758.0 | -0.53% |
| 2025-05-19 | $9.48 | $9.35 | $0.13 | 390,279.0 | -1.79% |
| 2025-05-16 | $9.65 | $9.50 | $0.15 | 427,339.0 | -0.21% |
| 2025-05-15 | $9.58 | $9.43 | $0.15 | 336,939.0 | +1.17% |
| 2025-05-14 | $9.60 | $9.43 | $0.165 | 421,670.0 | -1.77% |
| 2025-05-13 | $9.68 | $9.54 | $0.14 | 563,047.0 | +0.42% |
| 2025-05-12 | $9.60 | $9.34 | $0.26 | 539,942.0 | +3.91% |
| 2025-05-09 | $9.27 | $9.13 | $0.14 | 498,610.0 | -0.22% |
| 2025-05-08 | $9.35 | $9.19 | $0.155 | 412,351.0 | +1.10% |
| 2025-05-07 | $9.24 | $9.12 | $0.125 | 418,772.0 | +0.33% |
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kkr Real Estate Finance Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KREF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kkr Real Estate Finance Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $9.21 | $8.74 | $0.47 | 3,361,640.0 | +3.02% |
| 2025-05 | $9.68 | $8.71 | $0.965 | 11,317,245.0 | -3.46% |
| 2025-04 | $10.89 | $8.28 | $2.61 | 15,340,074.0 | -14.35% |
| 2025-03 | $11.53 | $10.54 | $0.99 | 9,030,276.0 | -2.61% |
| 2025-02 | $11.42 | $9.80 | $1.62 | 8,340,424.0 | +11.12% |
| 2025-01 | $10.64 | $9.71 | $0.93 | 8,362,522.0 | -1.19% |
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.74 | $10.11 | $1.63 | 9,613,549.0 | -12.81% |
| 2024-11 | $12.33 | $11.21 | $1.12 | 8,822,142.0 | +0.35% |
| 2024-10 | $12.32 | $11.11 | $1.21 | 8,215,399.0 | -6.15% |
| 2024-09 | $12.95 | $11.42 | $1.53 | 10,560,483.0 | +3.52% |
| 2024-08 | $11.98 | $10.28 | $1.70 | 10,600,585.0 | +3.92% |
| 2024-07 | $11.79 | $8.71 | $3.08 | 13,469,313.0 | +26.85% |
| 2024-06 | $9.56 | $8.90 | $0.6641 | 7,426,124.0 | -4.33% |
| 2024-05 | $9.98 | $9.11 | $0.87 | 9,632,982.0 | +0.53% |
| 2024-04 | $10.21 | $9.36 | $0.85 | 11,271,584.0 | -6.46% |
| 2024-03 | $10.39 | $9.61 | $0.78 | 9,753,834.0 | +3.18% |
| 2024-02 | $12.34 | $9.09 | $3.25 | 21,037,440.0 | -20.34% |
| 2024-01 | $13.33 | $12.17 | $1.16 | 7,407,349.0 | -7.48% |
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.12 | $12.19 | $1.93 | 11,362,926.0 | +5.33% |
| 2023-11 | $12.58 | $10.33 | $2.25 | 7,462,150.0 | +20.31% |
| 2023-10 | $11.80 | $10.00 | $1.80 | 13,292,444.0 | -12.05% |
| 2023-09 | $12.92 | $11.54 | $1.38 | 7,606,415.0 | -5.12% |
| 2023-08 | $12.61 | $11.11 | $1.50 | 7,183,737.0 | +0.40% |
| 2023-07 | $13.15 | $11.58 | $1.57 | 8,458,079.0 | +2.38% |
| 2023-06 | $12.58 | $11.01 | $1.57 | 9,353,169.0 | +8.37% |
| 2023-05 | $11.56 | $9.94 | $1.62 | 10,268,246.0 | +4.56% |
| 2023-04 | $11.68 | $10.14 | $1.54 | 10,794,587.0 | -5.71% |
| 2023-03 | $14.40 | $10.10 | $4.30 | 16,227,204.0 | -21.45% |
| 2023-02 | $16.44 | $14.45 | $2.00 | 7,913,104.0 | -8.98% |
| 2023-01 | $15.94 | $14.00 | $1.94 | 6,596,743.0 | +14.11% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):