Holen Sie sich die Stockscreener-App
6.57
1.39%
0.09
Handel nachbörslich:
6.57
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.58 | $6.45 | $0.125 | 875,659.0 | +1.39% |
| 2026-05-22 | $6.48 | $6.40 | $0.08 | 796,115.0 | +1.09% |
| 2026-05-21 | $6.48 | $6.29 | $0.185 | 823,672.0 | +0.47% |
| 2026-05-20 | $6.41 | $6.15 | $0.255 | 1,003,467.0 | +3.24% |
| 2026-05-19 | $6.41 | $6.18 | $0.23 | 1,096,570.0 | -4.19% |
| 2026-05-18 | $6.55 | $6.33 | $0.22 | 841,657.0 | +1.90% |
| 2026-05-15 | $6.45 | $6.29 | $0.155 | 751,446.0 | -2.47% |
| 2026-05-14 | $6.61 | $6.46 | $0.145 | 1,278,180.0 | +0.62% |
| 2026-05-13 | $6.45 | $6.28 | $0.175 | 912,970.0 | +0.78% |
| 2026-05-12 | $6.53 | $6.38 | $0.15 | 1,089,315.0 | -1.08% |
| 2026-05-11 | $6.60 | $6.45 | $0.15 | 1,216,706.0 | -2.12% |
| 2026-05-08 | $6.64 | $6.54 | $0.095 | 750,608.0 | +0.46% |
| 2026-05-07 | $6.62 | $6.50 | $0.12 | 752,951.0 | +0.15% |
| 2026-05-06 | $6.60 | $6.51 | $0.09 | 1,010,753.0 | +0.77% |
| 2026-05-05 | $6.54 | $6.42 | $0.12 | 1,333,854.0 | +1.09% |
| 2026-05-04 | $6.45 | $6.29 | $0.16 | 1,446,536.0 | +1.57% |
| 2026-05-01 | $6.40 | $6.14 | $0.2564 | 2,295,378.0 | +3.59% |
| 2026-04-30 | $6.22 | $6.11 | $0.11 | 1,237,600.0 | -0.49% |
| 2026-04-29 | $6.22 | $6.12 | $0.10 | 1,391,324.0 | -1.44% |
| 2026-04-28 | $6.36 | $6.13 | $0.225 | 2,850,211.0 | +6.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.64 | $6.14 | $0.50 | 19,151,496.0 | +7.18% |
| 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% |
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):