loading

Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $9.09 $8.50 $0.585 643,216.0 -0.61%
2025-07-22 $9.12 $8.89 $0.225 660,504.0 +1.91%
2025-07-21 $8.99 $8.82 $0.165 522,537.0 +0.00%
2025-07-18 $9.09 $8.81 $0.28 594,778.0 -1.33%
2025-07-17 $9.17 $9.00 $0.17 516,237.0 -1.10%
2025-07-16 $9.19 $8.96 $0.235 593,850.0 +0.78%
2025-07-15 $9.30 $9.03 $0.2699 566,849.0 -2.27%
2025-07-14 $9.34 $9.16 $0.18 484,532.0 +0.11%
2025-07-11 $9.29 $9.15 $0.135 370,257.0 -1.28%
2025-07-10 $9.37 $9.12 $0.25 596,096.0 +1.74%
2025-07-09 $9.20 $8.97 $0.225 583,060.0 +2.11%
2025-07-08 $9.00 $8.81 $0.1908 768,742.0 +2.62%
2025-07-07 $9.00 $8.76 $0.24 709,680.0 -2.56%
2025-07-03 $9.12 $8.94 $0.18 485,729.0 +0.33%
2025-07-02 $8.99 $8.79 $0.20 1,271,005.0 +2.05%
2025-07-01 $8.94 $8.63 $0.31 916,735.0 +0.23%
2025-06-30 $8.92 $8.67 $0.25 900,577.0 -2.66%
2025-06-27 $9.10 $8.91 $0.185 1,276,300.0 -0.55%
2025-06-26 $9.07 $8.95 $0.12 920,443.0 +0.44%
2025-06-25 $9.21 $9.00 $0.205 681,263.0 -1.74%
2025-06-24 $9.30 $9.09 $0.2051 1,050,835.0 -0.11%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $9.37 $8.50 $0.87 10,283,807.0 +2.57%
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%

Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $14.12 $12.19 $1.93 11,362,926.0 +5.33%
2023-11 $12.58 $10.33 $2.25 7,462,150.0 +20.31%
2023-10 $11.80 $10.00 $1.80 13,292,444.0 -12.05%
2023-09 $12.92 $11.54 $1.38 7,606,415.0 -5.12%
2023-08 $12.61 $11.11 $1.50 7,183,737.0 +0.40%
2023-07 $13.15 $11.58 $1.57 8,458,079.0 +2.38%
2023-06 $12.58 $11.01 $1.57 9,353,169.0 +8.37%
2023-05 $11.56 $9.94 $1.62 10,268,246.0 +4.56%
2023-04 $11.68 $10.14 $1.54 10,794,587.0 -5.71%
2023-03 $14.40 $10.10 $4.30 16,227,204.0 -21.45%
2023-02 $16.44 $14.45 $2.00 7,913,104.0 -8.98%
2023-01 $15.94 $14.00 $1.94 6,596,743.0 +14.11%
reit_mortgage DX
$12.67
price down icon 0.39%
reit_mortgage ARI
$9.785
price up icon 0.46%
reit_mortgage ARR
$16.80
price up icon 0.60%
$11.06
price up icon 0.39%
reit_mortgage ABR
$11.97
price up icon 1.40%
$19.54
price up icon 0.59%
Kapitalisierung:     |  Volumen (24h):