4.59
price down icon0.43%   -0.02
after-market Handel nachbörslich: 4.67 0.08 +1.74%
loading

Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $4.67 $4.57 $0.11 248,481.0 -0.43%
2025-07-23 $4.62 $4.57 $0.05 153,134.0 +1.32%
2025-07-22 $4.61 $4.47 $0.1402 369,904.0 +1.56%
2025-07-21 $4.58 $4.45 $0.135 443,181.0 +1.13%
2025-07-18 $4.55 $4.39 $0.155 524,302.0 -1.77%
2025-07-17 $4.58 $4.50 $0.085 388,188.0 -0.66%
2025-07-16 $4.75 $4.48 $0.2698 448,255.0 -2.37%
2025-07-15 $4.79 $4.65 $0.145 541,834.0 -1.48%
2025-07-14 $4.79 $4.71 $0.08 315,359.0 -0.42%
2025-07-11 $4.82 $4.70 $0.115 339,415.0 -2.07%
2025-07-10 $4.88 $4.78 $0.105 253,454.0 +0.62%
2025-07-09 $4.82 $4.72 $0.0994 352,236.0 +1.48%
2025-07-08 $4.81 $4.69 $0.1224 430,060.0 +0.85%
2025-07-07 $4.91 $4.67 $0.235 492,858.0 -4.86%
2025-07-03 $5.01 $4.90 $0.11 199,953.0 +0.41%
2025-07-02 $4.96 $4.80 $0.1638 366,450.0 +2.50%
2025-07-01 $4.91 $4.69 $0.22 422,852.0 +0.63%
2025-06-30 $4.86 $4.71 $0.145 545,700.0 -3.25%
2025-06-27 $5.04 $4.86 $0.18 687,497.0 -1.40%
2025-06-26 $5.02 $4.92 $0.1017 511,123.0 +1.21%
2025-06-25 $5.06 $4.94 $0.12 383,340.0 -1.00%

Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ares Commercial Real Estate Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ares Commercial Real Estate Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $5.01 $4.39 $0.615 6,538,397.0 -3.77%
2025-06 $5.08 $4.51 $0.575 9,633,188.0 +3.47%
2025-05 $4.98 $4.01 $0.9655 11,242,435.0 +13.27%
2025-04 $4.73 $3.35 $1.38 15,352,518.0 -12.10%
2025-03 $5.05 $4.48 $0.57 10,226,617.0 -5.32%
2025-02 $6.09 $4.75 $1.34 15,134,572.0 -13.60%
2025-01 $6.21 $5.33 $0.875 9,983,042.0 -3.90%

Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $7.27 $5.94 $1.33 15,302,417.0 -16.48%
2024-11 $7.49 $6.25 $1.24 8,989,032.0 +13.70%
2024-10 $7.02 $6.35 $0.67 9,333,346.0 -9.29%
2024-09 $7.83 $6.89 $0.94 9,540,610.0 -0.85%
2024-08 $7.80 $6.51 $1.29 9,667,168.0 -8.67%
2024-07 $7.99 $6.44 $1.55 10,158,895.0 +16.24%
2024-06 $7.28 $6.43 $0.85 9,357,478.0 -4.45%
2024-05 $7.20 $6.40 $0.80 12,855,673.0 +2.50%
2024-04 $7.44 $6.36 $1.08 12,826,268.0 -8.86%
2024-03 $7.89 $7.27 $0.625 13,850,975.0 -1.19%
2024-02 $9.59 $7.15 $2.44 21,424,790.0 -20.72%
2024-01 $10.53 $9.51 $1.02 10,151,144.0 -8.20%

Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $11.24 $9.70 $1.54 11,991,078.0 +3.08%
2023-11 $10.26 $9.03 $1.23 8,038,878.0 +9.60%
2023-10 $9.70 $8.65 $1.05 11,012,463.0 -3.68%
2023-09 $10.58 $9.27 $1.31 8,910,209.0 -8.02%
2023-08 $10.72 $9.38 $1.34 12,038,338.0 -2.91%
2023-07 $11.21 $9.76 $1.45 11,711,204.0 +5.02%
2023-06 $10.44 $9.02 $1.42 13,524,948.0 +10.45%
2023-05 $9.43 $7.52 $1.91 17,632,870.0 +6.74%
2023-04 $9.33 $8.12 $1.21 16,125,532.0 -5.28%
2023-03 $11.79 $8.41 $3.38 22,654,850.0 -19.63%
2023-02 $12.74 $11.25 $1.49 15,222,171.0 -7.90%
2023-01 $12.30 $10.41 $1.89 12,453,196.0 +19.34%
reit_mortgage DX
$12.67
price down icon 0.63%
reit_mortgage ARR
$16.69
price down icon 1.18%
reit_mortgage ARI
$9.82
price down icon 0.20%
$11.22
price up icon 1.08%
reit_mortgage ABR
$12.02
price down icon 0.17%
$19.55
price down icon 0.31%
Kapitalisierung:     |  Volumen (24h):