Ares Commercial Real Estate Corporation ACRE
NYSE · Vereinigte Staaten · Finanzen
$3,840,00 (0,00 %)
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 | $3,85 | +0,26 % | $3,85 | $3,87 | $3,75 | 493,41K |
| 2026-09-30 | $3,84 | -6,57 % | $4,03 | $4,03 | $3,83 | 1,12M |
| 2026-09-29 | $4,11 | 0,00 % | $4,11 | $4,15 | $4,05 | 737,20K |
| 2026-09-28 | $4,11 | -1,91 % | $4,18 | $4,18 | $4,09 | 713,50K |
| 2026-09-25 | $4,19 | +0,96 % | $4,14 | $4,21 | $4,12 | 476,80K |
| 2026-09-24 | $4,15 | -1,66 % | $4,23 | $4,24 | $4,12 | 751,60K |
| 2026-09-23 | $4,22 | -5,17 % | $4,43 | $4,43 | $4,21 | 640,20K |
| 2026-09-22 | $4,45 | +1,60 % | $4,41 | $4,45 | $4,40 | 306,20K |
| 2026-09-21 | $4,38 | 0,00 % | $4,39 | $4,40 | $4,36 | 407,20K |
| 2026-09-18 | $4,38 | +0,46 % | $4,34 | $4,39 | $4,33 | 957,10K |
| 2026-09-17 | $4,36 | +0,69 % | $4,40 | $4,42 | $4,36 | 234,20K |
| 2026-09-16 | $4,33 | 0,00 % | $4,34 | $4,39 | $4,30 | 309,60K |
| 2026-09-15 | $4,33 | -0,23 % | $4,35 | $4,37 | $4,31 | 386,20K |
| 2026-09-14 | $4,34 | +0,46 % | $4,33 | $4,39 | $4,29 | 623,70K |
| 2026-09-11 | $4,32 | -1,14 % | $4,45 | $4,46 | $4,32 | 393,60K |
| 2026-09-10 | $4,37 | -1,80 % | $4,42 | $4,42 | $4,34 | 223,90K |
| 2026-09-09 | $4,45 | -0,89 % | $4,46 | $4,50 | $4,42 | 280,70K |
| 2026-09-08 | $4,49 | -1,75 % | $4,53 | $4,59 | $4,48 | 226,60K |
| 2026-09-04 | $4,57 | +0,44 % | $4,52 | $4,61 | $4,52 | 154,10K |
| 2026-09-03 | $4,55 | 0,00 % | $4,60 | $4,63 | $4,50 | 194,60K |
| 2026-09-02 | $4,55 | +1,79 % | $4,49 | $4,60 | $4,49 | 308,10K |
| 2026-09-01 | $4,47 | -2,19 % | $4,56 | $4,57 | $4,43 | 280,30K |
| 2026-08-31 | $4,57 | -1,72 % | $4,63 | $4,69 | $4,56 | 294,40K |
| 2026-08-28 | $4,65 | +0,43 % | $4,66 | $4,69 | $4,62 | 291,40K |
| 2026-08-27 | $4,63 | 0,00 % | $4,65 | $4,69 | $4,62 | 174,40K |
| 2026-08-26 | $4,63 | -2,11 % | $4,73 | $4,73 | $4,63 | 194,00K |
| 2026-08-25 | $4,73 | 0,00 % | $4,72 | $4,75 | $4,67 | 304,90K |
| 2026-08-24 | $4,73 | -0,84 % | $4,75 | $4,79 | $4,69 | 491,60K |
| 2026-08-21 | $4,77 | +1,27 % | $4,74 | $4,79 | $4,70 | 311,60K |
| 2026-08-20 | $4,71 | +0,21 % | $4,65 | $4,73 | $4,63 | 214,80K |
| 2026-08-19 | $4,70 | +1,51 % | $4,70 | $4,78 | $4,69 | 266,50K |
| 2026-08-18 | $4,63 | +0,22 % | $4,63 | $4,66 | $4,56 | 251,50K |
| 2026-08-17 | $4,62 | -2,12 % | $4,70 | $4,77 | $4,62 | 392,70K |
| 2026-08-14 | $4,72 | -0,84 % | $4,74 | $4,80 | $4,71 | 187,20K |
| 2026-08-13 | $4,76 | +1,28 % | $4,77 | $4,80 | $4,71 | 352,50K |
| 2026-08-12 | $4,70 | -0,63 % | $4,73 | $4,83 | $4,69 | 329,60K |
| 2026-08-11 | $4,73 | +2,60 % | $4,62 | $4,75 | $4,61 | 479,40K |
| 2026-08-10 | $4,61 | -5,34 % | $4,83 | $4,84 | $4,59 | 286,30K |
| 2026-08-07 | $4,87 | +3,40 % | $4,73 | $4,91 | $4,73 | 572,60K |
| 2026-08-06 | $4,71 | +0,21 % | $4,75 | $4,84 | $4,70 | 626,20K |
| 2026-08-05 | $4,70 | +1,51 % | $4,67 | $4,72 | $4,43 | 792,30K |
| 2026-08-04 | $4,63 | +8,94 % | $4,67 | $4,79 | $4,58 | 1,49M |
| 2026-08-03 | $4,25 | -0,23 % | $4,25 | $4,29 | $4,14 | 1,20M |
| 2026-07-31 | $4,26 | -1,16 % | $4,27 | $4,30 | $4,16 | 825,00K |
| 2026-07-30 | $4,31 | -3,15 % | $4,45 | $4,48 | $4,31 | 406,10K |
| 2026-07-29 | $4,45 | -3,68 % | $4,60 | $4,62 | $4,38 | 405,30K |
| 2026-07-28 | $4,62 | -0,43 % | $4,64 | $4,68 | $4,61 | 272,30K |
| 2026-07-27 | $4,64 | +1,98 % | $4,62 | $4,65 | $4,59 | 200,40K |
| 2026-07-24 | $4,55 | +0,66 % | $4,57 | $4,61 | $4,55 | 201,50K |
| 2026-07-23 | $4,52 | -1,09 % | $4,50 | $4,55 | $4,48 | 306,10K |
| 2026-07-22 | $4,57 | -0,44 % | $4,60 | $4,61 | $4,53 | 175,60K |
| 2026-07-21 | $4,59 | +1,55 % | $4,51 | $4,60 | $4,50 | 294,40K |
| 2026-07-20 | $4,52 | -2,16 % | $4,63 | $4,65 | $4,48 | 621,20K |
| 2026-07-17 | $4,62 | -1,70 % | $4,64 | $4,69 | $4,57 | 383,60K |
| 2026-07-16 | $4,70 | +2,84 % | $4,58 | $4,70 | $4,57 | 369,60K |
| 2026-07-15 | $4,57 | +2,47 % | $4,49 | $4,68 | $4,49 | 624,80K |
| 2026-07-14 | $4,46 | +2,76 % | $4,38 | $4,47 | $4,38 | 350,40K |
| 2026-07-13 | $4,34 | -2,03 % | $4,46 | $4,49 | $4,33 | 368,70K |
| 2026-07-10 | $4,43 | 0,00 % | $4,42 | $4,47 | $4,37 | 400,90K |
| 2026-07-09 | $4,43 | +1,61 % | $4,37 | $4,45 | $4,36 | 304,90K |
| 2026-07-08 | $4,36 | -1,58 % | $4,42 | $4,42 | $4,34 | 348,20K |
| 2026-07-07 | $4,43 | -2,21 % | $4,56 | $4,59 | $4,43 | 337,30K |
| 2026-07-06 | $4,53 | +0,22 % | $4,53 | $4,58 | $4,49 | 420,10K |
| 2026-07-02 | $4,52 | -0,22 % | $4,54 | $4,62 | $4,51 | 313,40K |
| 2026-07-01 | $4,53 | +0,67 % | $4,50 | $4,67 | $4,50 | 494,00K |
| 2026-06-30 | $4,50 | -0,88 % | $4,34 | $4,55 | $4,34 | 637,70K |
| 2026-06-29 | $4,54 | +0,67 % | $4,50 | $4,54 | $4,41 | 431,20K |
| 2026-06-26 | $4,51 | +1,81 % | $4,42 | $4,55 | $4,41 | 1,29M |
| 2026-06-25 | $4,43 | -0,89 % | $4,48 | $4,49 | $4,39 | 818,90K |
| 2026-06-24 | $4,47 | -1,76 % | $4,58 | $4,61 | $4,47 | 549,50K |
| 2026-06-23 | $4,55 | +0,66 % | $4,50 | $4,62 | $4,50 | 474,70K |
| 2026-06-22 | $4,52 | -2,16 % | $4,59 | $4,63 | $4,50 | 441,80K |
| 2026-06-18 | $4,62 | +0,22 % | $4,65 | $4,66 | $4,58 | 485,30K |
| 2026-06-17 | $4,61 | -5,53 % | $4,84 | $4,85 | $4,58 | 567,60K |
| 2026-06-16 | $4,88 | +1,67 % | $4,82 | $4,90 | $4,80 | 396,60K |
| 2026-06-15 | $4,80 | -2,64 % | $4,96 | $4,96 | $4,79 | 368,00K |
| 2026-06-12 | $4,93 | -0,60 % | $4,96 | $5,03 | $4,93 | 426,60K |
| 2026-06-11 | $4,96 | -0,20 % | $5,01 | $5,03 | $4,95 | 301,20K |
| 2026-06-10 | $4,97 | 0,00 % | $4,99 | $5,06 | $4,97 | 254,60K |
| 2026-06-09 | $4,97 | +3,33 % | $4,89 | $5,02 | $4,88 | 401,60K |
| 2026-06-08 | $4,81 | -3,61 % | $5,02 | $5,03 | $4,79 | 427,70K |
| 2026-06-05 | $4,99 | -1,19 % | $5,05 | $5,09 | $4,99 | 369,50K |
| 2026-06-04 | $5,05 | +3,27 % | $4,95 | $5,08 | $4,93 | 575,10K |
| 2026-06-03 | $4,89 | -2,78 % | $5,00 | $5,02 | $4,89 | 462,10K |
| 2026-06-02 | $5,03 | +2,03 % | $4,92 | $5,04 | $4,92 | 436,90K |
| 2026-06-01 | $4,93 | -0,20 % | $4,91 | $4,94 | $4,89 | 407,70K |
| 2026-05-29 | $4,94 | -0,80 % | $4,99 | $4,99 | $4,93 | 316,90K |
| 2026-05-28 | $4,98 | +1,22 % | $4,92 | $4,99 | $4,91 | 302,20K |
| 2026-05-27 | $4,92 | +1,03 % | $4,90 | $4,97 | $4,89 | 300,50K |
| 2026-05-26 | $4,87 | +1,88 % | $4,79 | $4,90 | $4,79 | 353,00K |