Holen Sie sich die Stockscreener-App
8.28
0.85%
0.06
Handel nachbörslich:
8.28
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $8.36 | $8.11 | $0.245 | 603,743.0 | +0.73% |
| 2025-12-31 | $8.35 | $8.20 | $0.155 | 841,420.0 | -2.95% |
| 2025-12-30 | $8.53 | $8.41 | $0.115 | 941,998.0 | -0.12% |
| 2025-12-29 | $8.59 | $8.45 | $0.14 | 670,484.0 | -0.47% |
| 2025-12-26 | $8.62 | $8.51 | $0.115 | 512,870.0 | -0.58% |
| 2025-12-24 | $8.60 | $8.42 | $0.175 | 674,396.0 | +1.30% |
| 2025-12-23 | $8.57 | $8.46 | $0.115 | 802,446.0 | -1.05% |
| 2025-12-22 | $8.63 | $8.43 | $0.205 | 755,136.0 | +1.06% |
| 2025-12-19 | $8.50 | $8.41 | $0.085 | 2,467,535.0 | -0.12% |
| 2025-12-18 | $8.64 | $8.44 | $0.2049 | 832,478.0 | -0.35% |
| 2025-12-17 | $8.65 | $8.46 | $0.1899 | 1,148,986.0 | +0.00% |
| 2025-12-16 | $8.72 | $8.49 | $0.23 | 986,033.0 | -1.96% |
| 2025-12-15 | $8.94 | $8.65 | $0.285 | 947,025.0 | -2.69% |
| 2025-12-12 | $9.11 | $8.86 | $0.245 | 1,182,104.0 | -0.34% |
| 2025-12-11 | $8.96 | $8.82 | $0.135 | 766,329.0 | +1.25% |
| 2025-12-10 | $8.92 | $8.67 | $0.25 | 867,577.0 | +1.61% |
| 2025-12-09 | $8.72 | $8.56 | $0.155 | 950,772.0 | +1.28% |
| 2025-12-08 | $8.63 | $8.51 | $0.1215 | 947,022.0 | +0.12% |
| 2025-12-05 | $8.59 | $8.39 | $0.20 | 1,226,579.0 | +1.54% |
| 2025-12-04 | $8.63 | $8.38 | $0.25 | 664,446.0 | -0.47% |
| 2025-12-03 | $8.51 | $8.38 | $0.1247 | 746,612.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $8.36 | $8.11 | $0.245 | 1,207,486.0 | +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% |
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):