Holen Sie sich die Stockscreener-App
8.275
1.85%
0.155
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $8.28 | $8.13 | $0.15 | 122,101.0 | +1.91% |
| 2025-11-20 | $8.24 | $8.07 | $0.17 | 661,583.0 | +0.87% |
| 2025-11-19 | $8.18 | $8.04 | $0.135 | 933,173.0 | -0.98% |
| 2025-11-18 | $8.20 | $8.04 | $0.1547 | 793,960.0 | +0.49% |
| 2025-11-17 | $8.36 | $8.09 | $0.265 | 997,507.0 | -2.65% |
| 2025-11-14 | $8.32 | $8.17 | $0.15 | 1,075,617.0 | +0.24% |
| 2025-11-13 | $8.39 | $8.19 | $0.20 | 976,360.0 | +0.73% |
| 2025-11-12 | $8.33 | $8.21 | $0.115 | 774,433.0 | -0.60% |
| 2025-11-11 | $8.30 | $8.04 | $0.2555 | 978,898.0 | +3.24% |
| 2025-11-10 | $8.27 | $7.96 | $0.315 | 1,250,440.0 | +1.91% |
| 2025-11-07 | $7.96 | $7.78 | $0.18 | 1,070,226.0 | +1.03% |
| 2025-11-06 | $8.03 | $7.79 | $0.24 | 787,353.0 | -2.99% |
| 2025-11-05 | $8.15 | $8.00 | $0.15 | 567,160.0 | -0.86% |
| 2025-11-04 | $8.14 | $7.96 | $0.185 | 873,260.0 | +0.50% |
| 2025-11-03 | $8.15 | $7.96 | $0.19 | 1,329,064.0 | -0.98% |
| 2025-10-31 | $8.30 | $8.10 | $0.20 | 721,735.0 | -1.33% |
| 2025-10-30 | $8.29 | $8.14 | $0.145 | 1,384,797.0 | -0.96% |
| 2025-10-29 | $8.66 | $8.27 | $0.3875 | 668,449.0 | -2.23% |
| 2025-10-28 | $8.76 | $8.51 | $0.25 | 522,287.0 | -2.52% |
| 2025-10-27 | $8.83 | $8.63 | $0.195 | 624,988.0 | +0.34% |
| 2025-10-24 | $8.75 | $8.61 | $0.14 | 565,503.0 | +0.58% |
| 2025-10-23 | $8.70 | $8.54 | $0.165 | 737,512.0 | +0.35% |
| 2025-10-22 | $8.97 | $8.41 | $0.56 | 1,044,069.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $8.39 | $7.78 | $0.615 | 13,191,135.0 | +1.66% |
| 2025-10 | $9.12 | $8.10 | $1.03 | 19,204,713.0 | -9.56% |
| 2025-09 | $9.98 | $8.82 | $1.16 | 17,063,504.0 | -6.54% |
| 2025-08 | $9.64 | $8.99 | $0.65 | 10,137,095.0 | +6.53% |
| 2025-07 | $9.37 | $8.63 | $0.74 | 15,332,126.0 | +3.08% |
| 2025-06 | $9.55 | $8.67 | $0.885 | 14,991,166.0 | -1.79% |
| 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% |
1.25%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):