Holen Sie sich die Stockscreener-App
7.65
1.19%
0.09
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $7.71 | $7.55 | $0.165 | 318,527.0 | +1.19% |
| 2026-09-03 | $7.70 | $7.50 | $0.20 | 377,500.0 | -0.40% |
| 2026-09-02 | $7.67 | $7.47 | $0.20 | 386,345.0 | +1.88% |
| 2026-09-01 | $7.54 | $7.35 | $0.19 | 627,251.0 | -2.23% |
| 2026-08-31 | $7.66 | $7.52 | $0.1396 | 689,335.0 | +0.40% |
| 2026-08-28 | $7.71 | $7.56 | $0.145 | 440,654.0 | -0.26% |
| 2026-08-27 | $7.71 | $7.52 | $0.185 | 478,746.0 | +0.79% |
| 2026-08-26 | $7.64 | $7.53 | $0.11 | 400,487.0 | -0.66% |
| 2026-08-25 | $7.67 | $7.48 | $0.19 | 669,532.0 | +1.20% |
| 2026-08-24 | $7.65 | $7.38 | $0.27 | 667,156.0 | -0.92% |
| 2026-08-21 | $7.63 | $7.48 | $0.15 | 439,787.0 | +1.34% |
| 2026-08-20 | $7.58 | $7.41 | $0.175 | 920,161.0 | -0.40% |
| 2026-08-19 | $7.63 | $7.39 | $0.238 | 439,684.0 | +3.16% |
| 2026-08-18 | $7.58 | $7.27 | $0.31 | 777,440.0 | -2.54% |
| 2026-08-17 | $7.62 | $7.43 | $0.185 | 595,473.0 | -1.97% |
| 2026-08-14 | $7.91 | $7.58 | $0.325 | 655,204.0 | -2.31% |
| 2026-08-13 | $7.82 | $7.66 | $0.155 | 1,033,493.0 | +1.83% |
| 2026-08-12 | $7.70 | $7.54 | $0.16 | 479,740.0 | +1.19% |
| 2026-08-11 | $7.71 | $7.56 | $0.1516 | 681,143.0 | -1.05% |
| 2026-08-10 | $7.74 | $7.58 | $0.155 | 933,926.0 | -1.42% |
| 2026-08-07 | $7.84 | $7.41 | $0.43 | 1,152,736.0 | +4.30% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $7.71 | $7.35 | $0.365 | 2,028,150.0 | +0.39% |
| 2026-08 | $7.91 | $7.04 | $0.865 | 15,350,696.0 | +9.48% |
| 2026-07 | $7.65 | $6.86 | $0.79 | 26,071,728.0 | +1.75% |
| 2026-06 | $7.40 | $6.61 | $0.79 | 22,595,436.0 | +2.55% |
| 2026-05 | $6.75 | $6.14 | $0.615 | 22,522,541.0 | +8.81% |
| 2026-04 | $6.90 | $5.25 | $1.65 | 29,776,958.0 | +0.16% |
| 2026-03 | $7.50 | $6.04 | $1.46 | 43,486,226.0 | -11.94% |
| 2026-02 | $8.40 | $6.63 | $1.77 | 24,788,797.0 | -16.06% |
| 2026-01 | $8.62 | $7.55 | $1.07 | 16,622,131.0 | +0.73% |
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.11 | $8.29 | $0.815 | 19,457,496.0 | -0.24% |
| 2025-11 | $8.62 | $7.78 | $0.85 | 16,978,856.0 | +4.30% |
| 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% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):