Holen Sie sich die Stockscreener-App
4.59
0.43%
-0.02
Handel nachbörslich:
4.67
0.08
+1.74%
Ares Commercial Real Estate Corp-Aktien (ACRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| 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% |
0.63%
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):