ACRES Commercial Realty Corp. ACR
NYSE · Vereinigte Staaten · Finanzen
$10,84-0,22 (-2,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,84 | -2,03 % | $11,01 | $11,06 | $10,66 | 4,99K |
| 2026-09-30 | $11,06 | +9,50 % | $10,21 | $11,49 | $10,21 | 118,50K |
| 2026-09-29 | $10,10 | -2,42 % | $10,29 | $10,29 | $9,92 | 43,80K |
| 2026-09-28 | $10,35 | -1,24 % | $10,40 | $10,65 | $10,33 | 59,30K |
| 2026-09-25 | $10,48 | -4,38 % | $10,91 | $10,95 | $10,21 | 59,20K |
| 2026-09-24 | $10,96 | -7,67 % | $11,94 | $12,02 | $10,92 | 44,50K |
| 2026-09-23 | $11,87 | -4,35 % | $12,35 | $12,52 | $11,87 | 48,90K |
| 2026-09-22 | $12,41 | -1,27 % | $12,57 | $12,95 | $12,41 | 37,60K |
| 2026-09-21 | $12,57 | -5,91 % | $13,36 | $13,43 | $12,57 | 133,00K |
| 2026-09-18 | $13,36 | +0,07 % | $13,37 | $13,98 | $13,36 | 189,80K |
| 2026-09-17 | $13,35 | +0,15 % | $13,45 | $13,87 | $13,25 | 40,90K |
| 2026-09-16 | $13,33 | -0,89 % | $13,38 | $13,57 | $13,25 | 27,30K |
| 2026-09-15 | $13,45 | +0,15 % | $13,42 | $13,73 | $13,41 | 27,60K |
| 2026-09-14 | $13,43 | -0,96 % | $13,44 | $13,99 | $13,37 | 26,00K |
| 2026-09-11 | $13,56 | -0,73 % | $13,53 | $13,73 | $13,36 | 34,30K |
| 2026-09-10 | $13,66 | -1,16 % | $13,73 | $13,98 | $13,56 | 42,90K |
| 2026-09-09 | $13,82 | -2,54 % | $14,10 | $14,44 | $13,78 | 39,30K |
| 2026-09-08 | $14,18 | -0,70 % | $14,36 | $14,73 | $14,18 | 29,10K |
| 2026-09-04 | $14,28 | +0,99 % | $14,03 | $14,50 | $14,00 | 44,20K |
| 2026-09-03 | $14,14 | +0,71 % | $14,08 | $14,47 | $14,08 | 18,00K |
| 2026-09-02 | $14,04 | +0,79 % | $14,05 | $14,47 | $13,70 | 48,90K |
| 2026-09-01 | $13,93 | 0,00 % | $13,88 | $14,11 | $13,68 | 30,70K |
| 2026-08-31 | $13,93 | -0,21 % | $13,97 | $14,16 | $13,84 | 19,10K |
| 2026-08-28 | $13,96 | -0,99 % | $14,06 | $14,26 | $13,84 | 28,40K |
| 2026-08-27 | $14,10 | -1,26 % | $14,36 | $14,38 | $14,07 | 37,00K |
| 2026-08-26 | $14,28 | -3,90 % | $14,76 | $14,77 | $14,26 | 32,00K |
| 2026-08-25 | $14,86 | +0,27 % | $14,99 | $14,99 | $14,85 | 11,40K |
| 2026-08-24 | $14,82 | +0,20 % | $14,75 | $15,12 | $14,75 | 13,50K |
| 2026-08-21 | $14,79 | +1,16 % | $14,61 | $14,99 | $14,61 | 18,80K |
| 2026-08-20 | $14,62 | -1,08 % | $14,74 | $14,98 | $14,51 | 26,30K |
| 2026-08-19 | $14,78 | -0,40 % | $15,00 | $15,20 | $14,70 | 13,70K |
| 2026-08-18 | $14,84 | +2,20 % | $14,60 | $15,06 | $14,60 | 32,00K |
| 2026-08-17 | $14,52 | +1,89 % | $14,18 | $15,16 | $13,83 | 48,00K |
| 2026-08-14 | $14,25 | +0,92 % | $14,19 | $14,41 | $13,90 | 16,80K |
| 2026-08-13 | $14,12 | +0,07 % | $14,12 | $14,58 | $14,02 | 16,70K |
| 2026-08-12 | $14,11 | +0,07 % | $14,21 | $14,56 | $14,06 | 26,30K |
| 2026-08-11 | $14,10 | -0,77 % | $14,88 | $14,88 | $14,06 | 29,00K |
| 2026-08-10 | $14,21 | -6,08 % | $15,02 | $15,28 | $14,11 | 38,10K |
| 2026-08-07 | $15,13 | +3,63 % | $14,63 | $15,43 | $14,61 | 44,10K |
| 2026-08-06 | $14,60 | -0,95 % | $14,68 | $15,61 | $14,50 | 39,80K |
| 2026-08-05 | $14,74 | -3,72 % | $15,31 | $15,66 | $14,61 | 51,00K |
| 2026-08-04 | $15,31 | -3,41 % | $16,11 | $16,36 | $14,71 | 71,20K |
| 2026-08-03 | $15,85 | -9,43 % | $17,56 | $17,70 | $15,71 | 66,80K |
| 2026-07-31 | $17,50 | -0,79 % | $17,50 | $17,71 | $17,15 | 38,70K |
| 2026-07-30 | $17,64 | -3,61 % | $17,98 | $17,98 | $17,30 | 41,40K |
| 2026-07-29 | $18,30 | +1,05 % | $18,20 | $18,67 | $18,10 | 38,40K |
| 2026-07-28 | $18,11 | +1,29 % | $18,04 | $18,24 | $17,72 | 38,40K |
| 2026-07-27 | $17,88 | +1,30 % | $17,57 | $18,09 | $17,57 | 12,30K |
| 2026-07-24 | $17,65 | +1,26 % | $17,58 | $17,94 | $17,50 | 17,60K |
| 2026-07-23 | $17,43 | -0,40 % | $17,24 | $17,73 | $17,21 | 19,60K |
| 2026-07-22 | $17,50 | -0,23 % | $17,67 | $17,80 | $17,48 | 17,60K |
| 2026-07-21 | $17,54 | +0,86 % | $17,21 | $17,68 | $17,17 | 11,50K |
| 2026-07-20 | $17,39 | -2,30 % | $17,75 | $17,78 | $17,30 | 13,80K |
| 2026-07-17 | $17,80 | +0,34 % | $17,84 | $18,11 | $17,55 | 18,90K |
| 2026-07-16 | $17,74 | +0,23 % | $17,72 | $17,96 | $17,48 | 17,20K |
| 2026-07-15 | $17,70 | +1,09 % | $17,35 | $18,00 | $17,25 | 16,20K |
| 2026-07-14 | $17,51 | -0,85 % | $17,74 | $17,99 | $17,28 | 25,10K |
| 2026-07-13 | $17,66 | +1,96 % | $17,39 | $17,75 | $17,28 | 15,10K |
| 2026-07-10 | $17,32 | -0,63 % | $17,23 | $17,42 | $17,23 | 10,30K |
| 2026-07-09 | $17,43 | +0,75 % | $17,25 | $17,47 | $17,11 | 13,10K |
| 2026-07-08 | $17,30 | -1,70 % | $17,46 | $17,58 | $17,27 | 8,70K |
| 2026-07-07 | $17,60 | -2,60 % | $18,06 | $18,07 | $17,55 | 8,80K |
| 2026-07-06 | $18,07 | +0,39 % | $17,92 | $18,14 | $17,92 | 8,10K |
| 2026-07-02 | $18,00 | -0,50 % | $18,21 | $18,29 | $17,94 | 11,60K |
| 2026-07-01 | $18,09 | +1,69 % | $17,92 | $18,19 | $17,92 | 25,50K |
| 2026-06-30 | $17,79 | -1,28 % | $17,81 | $18,18 | $17,64 | 40,20K |
| 2026-06-29 | $18,02 | -2,59 % | $18,21 | $18,44 | $17,71 | 27,80K |
| 2026-06-26 | $18,50 | +8,70 % | $17,11 | $18,50 | $16,86 | 182,50K |
| 2026-06-25 | $17,02 | -2,69 % | $17,51 | $17,55 | $16,91 | 34,00K |
| 2026-06-24 | $17,49 | -3,10 % | $18,22 | $18,47 | $17,42 | 27,50K |
| 2026-06-23 | $18,05 | +2,32 % | $17,84 | $18,37 | $17,84 | 23,60K |
| 2026-06-22 | $17,64 | +6,20 % | $16,61 | $17,87 | $16,61 | 108,40K |
| 2026-06-18 | $16,61 | +0,67 % | $16,63 | $16,72 | $15,66 | 198,90K |
| 2026-06-17 | $16,50 | +3,51 % | $16,00 | $16,52 | $15,61 | 67,40K |
| 2026-06-16 | $15,94 | -2,75 % | $16,51 | $16,52 | $15,65 | 76,70K |
| 2026-06-15 | $16,39 | -8,89 % | $17,78 | $17,87 | $15,80 | 85,30K |
| 2026-06-12 | $17,99 | -0,17 % | $18,04 | $18,20 | $17,96 | 28,40K |
| 2026-06-11 | $18,02 | 0,00 % | $17,98 | $18,08 | $17,79 | 21,40K |
| 2026-06-10 | $18,02 | -1,74 % | $18,30 | $18,39 | $18,01 | 21,60K |
| 2026-06-09 | $18,34 | -0,65 % | $18,46 | $18,75 | $18,09 | 17,80K |
| 2026-06-08 | $18,46 | -0,70 % | $18,57 | $18,88 | $18,36 | 20,10K |
| 2026-06-05 | $18,59 | -0,85 % | $18,65 | $18,73 | $18,25 | 25,60K |
| 2026-06-04 | $18,75 | -1,78 % | $19,20 | $19,61 | $18,57 | 40,10K |
| 2026-06-03 | $19,09 | -6,38 % | $20,12 | $20,12 | $19,08 | 49,70K |
| 2026-06-02 | $20,39 | +1,65 % | $19,93 | $20,39 | $19,52 | 20,90K |
| 2026-06-01 | $20,06 | -1,67 % | $20,32 | $20,40 | $20,04 | 25,20K |
| 2026-05-29 | $20,40 | +0,84 % | $20,38 | $20,76 | $20,30 | 24,40K |
| 2026-05-28 | $20,23 | +1,81 % | $19,71 | $20,46 | $19,71 | 15,80K |
| 2026-05-27 | $19,87 | -0,85 % | $19,98 | $19,98 | $19,55 | 19,00K |
| 2026-05-26 | $20,04 | +2,09 % | $19,79 | $20,11 | $19,63 | 19,20K |