Holen Sie sich die Stockscreener-App
5.20
0.19%
0.010
Vorhandelsmarkt:
5.25
0.05
+0.96%
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.27 | $5.15 | $0.12 | 407,589.0 | +0.19% |
| 2025-12-09 | $5.20 | $5.13 | $0.065 | 280,389.0 | +1.17% |
| 2025-12-08 | $5.19 | $5.02 | $0.17 | 398,038.0 | +0.59% |
| 2025-12-05 | $5.19 | $5.08 | $0.105 | 459,765.0 | -0.97% |
| 2025-12-04 | $5.30 | $5.13 | $0.17 | 398,064.0 | -2.83% |
| 2025-12-03 | $5.35 | $5.18 | $0.165 | 475,510.0 | +1.73% |
| 2025-12-02 | $5.28 | $5.17 | $0.105 | 384,239.0 | -0.57% |
| 2025-12-01 | $5.30 | $5.16 | $0.14 | 363,751.0 | -1.13% |
| 2025-11-28 | $5.30 | $5.20 | $0.10 | 284,095.0 | +1.15% |
| 2025-11-26 | $5.30 | $5.20 | $0.10 | 483,633.0 | -0.19% |
| 2025-11-25 | $5.28 | $4.97 | $0.305 | 643,489.0 | +5.42% |
| 2025-11-24 | $4.99 | $4.92 | $0.065 | 404,575.0 | +0.20% |
| 2025-11-21 | $4.99 | $4.77 | $0.2162 | 396,070.0 | +3.97% |
| 2025-11-20 | $4.94 | $4.76 | $0.175 | 360,578.0 | -1.65% |
| 2025-11-19 | $4.93 | $4.84 | $0.085 | 350,411.0 | -0.82% |
| 2025-11-18 | $4.94 | $4.71 | $0.23 | 473,776.0 | +0.82% |
| 2025-11-17 | $4.92 | $4.84 | $0.085 | 448,200.0 | -1.42% |
| 2025-11-14 | $4.96 | $4.82 | $0.138 | 526,339.0 | +1.23% |
| 2025-11-13 | $4.97 | $4.83 | $0.145 | 437,049.0 | -0.81% |
| 2025-11-12 | $4.95 | $4.80 | $0.145 | 421,358.0 | +0.00% |
| 2025-11-11 | $4.92 | $4.73 | $0.195 | 491,081.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $5.02 | $0.33 | 3,574,934.0 | -1.89% |
| 2025-11 | $5.30 | $4.33 | $0.97 | 9,380,773.0 | +18.83% |
| 2025-10 | $4.79 | $4.33 | $0.455 | 7,672,261.0 | -1.11% |
| 2025-09 | $5.13 | $4.45 | $0.685 | 9,394,651.0 | -4.45% |
| 2025-08 | $4.76 | $4.05 | $0.71 | 10,143,246.0 | +5.59% |
| 2025-07 | $5.01 | $4.39 | $0.615 | 7,736,751.0 | -6.29% |
| 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% |
1.73%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):