Holen Sie sich die Stockscreener-App
7.01
0.99%
-0.07
Handel nachbörslich:
7.28
0.27
+3.85%
Kkr Real Estate Finance Trust Inc-Aktien (KREF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $7.13 | $6.93 | $0.20 | 923,051.0 | -0.99% |
| 2026-02-12 | $7.55 | $7.04 | $0.515 | 1,111,164.0 | -2.21% |
| 2026-02-11 | $7.26 | $7.03 | $0.23 | 1,196,098.0 | +1.40% |
| 2026-02-10 | $7.28 | $7.11 | $0.17 | 1,130,107.0 | -1.11% |
| 2026-02-09 | $7.33 | $7.18 | $0.15 | 946,535.0 | -1.37% |
| 2026-02-06 | $7.49 | $7.25 | $0.235 | 1,309,420.0 | +0.69% |
| 2026-02-05 | $7.75 | $7.22 | $0.5332 | 3,359,015.0 | -7.74% |
| 2026-02-04 | $8.03 | $7.74 | $0.29 | 1,619,197.0 | -3.67% |
| 2026-02-03 | $8.40 | $8.08 | $0.32 | 794,122.0 | -1.56% |
| 2026-02-02 | $8.39 | $8.18 | $0.215 | 622,672.0 | +0.36% |
| 2026-01-30 | $8.45 | $8.13 | $0.31 | 816,772.0 | -1.90% |
| 2026-01-29 | $8.47 | $8.26 | $0.21 | 598,724.0 | +0.48% |
| 2026-01-28 | $8.62 | $8.24 | $0.38 | 1,193,884.0 | +2.44% |
| 2026-01-27 | $8.23 | $8.06 | $0.1775 | 465,841.0 | +1.23% |
| 2026-01-26 | $8.13 | $8.00 | $0.14 | 604,490.0 | -0.61% |
| 2026-01-23 | $8.22 | $8.06 | $0.155 | 734,635.0 | -0.85% |
| 2026-01-22 | $8.36 | $8.19 | $0.165 | 624,087.0 | +0.24% |
| 2026-01-21 | $8.21 | $8.02 | $0.195 | 629,438.0 | +1.99% |
| 2026-01-20 | $8.20 | $7.99 | $0.21 | 652,835.0 | -3.02% |
| 2026-01-16 | $8.34 | $8.18 | $0.16 | 550,930.0 | +0.85% |
| 2026-01-15 | $8.28 | $8.01 | $0.265 | 1,097,912.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $8.40 | $6.93 | $1.47 | 13,934,432.0 | -15.34% |
| 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% |
0.57%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):