Holen Sie sich die Stockscreener-App
10.66
1.02%
-0.11
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-11 | $10.91 | $10.54 | $0.37 | 434,169.0 | -1.02% |
| 2025-03-10 | $11.03 | $10.74 | $0.285 | 404,989.0 | -1.82% |
| 2025-03-07 | $10.98 | $10.71 | $0.27 | 352,579.0 | +2.72% |
| 2025-03-06 | $10.84 | $10.66 | $0.175 | 441,410.0 | -1.11% |
| 2025-03-05 | $10.90 | $10.72 | $0.18 | 405,980.0 | +0.75% |
| 2025-03-04 | $10.88 | $10.72 | $0.155 | 137,166.0 | -3.07% |
| 2025-03-03 | $11.19 | $10.98 | $0.2062 | 365,456.0 | -0.27% |
| 2025-02-28 | $11.18 | $10.99 | $0.19 | 588,454.0 | -0.09% |
| 2025-02-27 | $11.27 | $11.07 | $0.20 | 251,328.0 | -0.89% |
| 2025-02-26 | $11.21 | $10.95 | $0.26 | 413,033.0 | +1.08% |
| 2025-02-25 | $11.16 | $11.00 | $0.165 | 295,905.0 | +0.00% |
| 2025-02-24 | $11.18 | $10.96 | $0.215 | 289,917.0 | +0.54% |
| 2025-02-21 | $11.38 | $10.89 | $0.49 | 392,689.0 | -2.30% |
| 2025-02-20 | $11.33 | $11.18 | $0.15 | 405,047.0 | +0.27% |
| 2025-02-19 | $11.29 | $11.14 | $0.145 | 278,730.0 | -1.06% |
| 2025-02-18 | $11.42 | $11.23 | $0.19 | 282,206.0 | +0.44% |
| 2025-02-14 | $11.32 | $11.22 | $0.10 | 261,878.0 | +1.07% |
| 2025-02-13 | $11.21 | $11.05 | $0.16 | 416,547.0 | +1.36% |
| 2025-02-12 | $11.09 | $10.81 | $0.2783 | 490,235.0 | -0.27% |
| 2025-02-11 | $11.08 | $10.92 | $0.16 | 348,129.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $11.19 | $10.54 | $0.6462 | 2,975,918.0 | -3.88% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):