Apollo Commercial Real Estate Finance, Inc. ARI
NYSE · Vereinigte Staaten · Finanzen
$6,24+0,04 (+0,56 %)
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 | $6,24 | +0,56 % | $6,19 | $6,26 | $6,13 | 3,00M |
| 2026-09-30 | $6,20 | -0,48 % | $6,25 | $6,26 | $6,20 | 3,53M |
| 2026-09-29 | $6,23 | +0,48 % | $6,21 | $6,27 | $6,15 | 4,57M |
| 2026-09-28 | $6,20 | -0,64 % | $6,22 | $6,26 | $6,15 | 2,70M |
| 2026-09-25 | $6,24 | -0,32 % | $6,28 | $6,32 | $6,23 | 1,88M |
| 2026-09-24 | $6,26 | 0,00 % | $6,25 | $6,30 | $6,18 | 3,35M |
| 2026-09-23 | $6,26 | -2,34 % | $6,40 | $6,40 | $6,25 | 3,99M |
| 2026-09-22 | $6,41 | -0,31 % | $6,47 | $6,51 | $6,41 | 2,38M |
| 2026-09-21 | $6,43 | +0,16 % | $6,41 | $6,49 | $6,40 | 1,92M |
| 2026-09-18 | $6,42 | -0,47 % | $6,46 | $6,47 | $6,36 | 5,88M |
| 2026-09-17 | $6,45 | -0,77 % | $6,54 | $6,55 | $6,45 | 1,53M |
| 2026-09-16 | $6,50 | -0,15 % | $6,51 | $6,58 | $6,47 | 2,25M |
| 2026-09-15 | $6,51 | -0,91 % | $6,55 | $6,60 | $6,50 | 1,94M |
| 2026-09-14 | $6,57 | -0,90 % | $6,63 | $6,63 | $6,54 | 1,58M |
| 2026-09-11 | $6,63 | -0,75 % | $6,72 | $6,73 | $6,63 | 2,06M |
| 2026-09-10 | $6,68 | -1,18 % | $6,75 | $6,75 | $6,64 | 2,39M |
| 2026-09-09 | $6,76 | -0,44 % | $6,79 | $6,82 | $6,76 | 1,66M |
| 2026-09-08 | $6,79 | -1,31 % | $6,85 | $6,86 | $6,78 | 2,91M |
| 2026-09-04 | $6,88 | 0,00 % | $6,85 | $6,91 | $6,85 | 1,06M |
| 2026-09-03 | $6,88 | +0,29 % | $6,90 | $6,90 | $6,80 | 1,82M |
| 2026-09-02 | $6,86 | +0,73 % | $6,82 | $6,88 | $6,79 | 1,55M |
| 2026-09-01 | $6,81 | -1,45 % | $6,85 | $6,88 | $6,78 | 2,04M |
| 2026-08-31 | $6,91 | +0,88 % | $6,81 | $6,93 | $6,81 | 2,59M |
| 2026-08-28 | $6,85 | -0,72 % | $6,88 | $6,91 | $6,79 | 2,01M |
| 2026-08-27 | $6,90 | +1,32 % | $6,81 | $6,93 | $6,81 | 3,05M |
| 2026-08-26 | $6,81 | -0,73 % | $6,86 | $6,88 | $6,80 | 1,97M |
| 2026-08-25 | $6,86 | -0,44 % | $6,91 | $6,91 | $6,84 | 2,53M |
| 2026-08-24 | $6,89 | -0,58 % | $6,89 | $6,94 | $6,86 | 2,63M |
| 2026-08-21 | $6,93 | -0,14 % | $6,93 | $6,96 | $6,88 | 1,47M |
| 2026-08-20 | $6,94 | +0,58 % | $6,88 | $6,95 | $6,85 | 3,56M |
| 2026-08-19 | $6,90 | +1,17 % | $6,85 | $6,98 | $6,85 | 3,11M |
| 2026-08-18 | $6,82 | -0,15 % | $6,84 | $6,88 | $6,79 | 4,50M |
| 2026-08-17 | $6,83 | 0,00 % | $6,83 | $6,91 | $6,82 | 3,57M |
| 2026-08-14 | $6,83 | -1,16 % | $6,89 | $6,95 | $6,81 | 3,29M |
| 2026-08-13 | $6,91 | +0,14 % | $6,87 | $7,00 | $6,87 | 3,42M |
| 2026-08-12 | $6,90 | +2,68 % | $6,77 | $6,97 | $6,77 | 9,36M |
| 2026-08-11 | $6,72 | +1,05 % | $6,75 | $6,81 | $6,65 | 2,84M |
| 2026-08-10 | $6,65 | -1,63 % | $6,73 | $6,76 | $6,65 | 2,28M |
| 2026-08-07 | $6,76 | +1,05 % | $6,70 | $6,79 | $6,70 | 1,87M |
| 2026-08-06 | $6,69 | +0,45 % | $6,67 | $6,73 | $6,63 | 2,77M |
| 2026-08-05 | $6,66 | -1,91 % | $6,76 | $6,77 | $6,64 | 1,93M |
| 2026-08-04 | $6,79 | -0,29 % | $6,78 | $6,85 | $6,76 | 2,48M |
| 2026-08-03 | $6,81 | +2,87 % | $6,61 | $6,85 | $6,61 | 4,46M |
| 2026-07-31 | $6,62 | +1,85 % | $6,54 | $6,70 | $6,51 | 3,19M |
| 2026-07-30 | $6,50 | -1,52 % | $6,67 | $6,71 | $6,43 | 3,64M |
| 2026-07-29 | $6,60 | -1,93 % | $6,80 | $6,80 | $6,53 | 4,97M |
| 2026-07-28 | $6,73 | +0,60 % | $6,72 | $6,76 | $6,66 | 2,53M |
| 2026-07-27 | $6,69 | -1,18 % | $6,78 | $6,83 | $6,68 | 4,00M |
| 2026-07-24 | $6,77 | +0,15 % | $6,76 | $6,81 | $6,75 | 3,02M |
| 2026-07-23 | $6,76 | -0,29 % | $6,76 | $6,79 | $6,65 | 4,55M |
| 2026-07-22 | $6,78 | -1,45 % | $6,90 | $6,92 | $6,78 | 3,60M |
| 2026-07-21 | $6,88 | +0,73 % | $6,84 | $6,95 | $6,84 | 3,40M |
| 2026-07-20 | $6,83 | -2,15 % | $6,97 | $7,00 | $6,75 | 10,10M |
| 2026-07-17 | $6,98 | -0,57 % | $6,97 | $7,06 | $6,89 | 26,67M |
| 2026-07-16 | $7,02 | -33,40 % | $6,86 | $7,10 | $6,81 | 13,01M |
| 2026-07-15 | $10,54 | -0,66 % | $10,65 | $10,76 | $10,47 | 14,17M |
| 2026-07-14 | $10,61 | +2,91 % | $10,34 | $10,64 | $10,33 | 4,36M |
| 2026-07-13 | $10,31 | -1,15 % | $10,43 | $10,47 | $10,28 | 2,21M |
| 2026-07-10 | $10,43 | +2,05 % | $10,28 | $10,47 | $10,24 | 2,95M |
| 2026-07-09 | $10,22 | +0,79 % | $10,20 | $10,25 | $10,13 | 4,03M |
| 2026-07-08 | $10,14 | -0,88 % | $10,20 | $10,29 | $10,13 | 3,55M |
| 2026-07-07 | $10,23 | -0,58 % | $10,28 | $10,33 | $10,19 | 4,76M |
| 2026-07-06 | $10,29 | -0,96 % | $10,41 | $10,48 | $10,25 | 3,66M |
| 2026-07-02 | $10,39 | -1,42 % | $10,66 | $10,66 | $10,34 | 5,27M |
| 2026-07-01 | $10,54 | -1,31 % | $10,65 | $10,73 | $10,53 | 3,38M |
| 2026-06-30 | $10,68 | +1,52 % | $10,60 | $10,74 | $10,54 | 3,71M |
| 2026-06-29 | $10,52 | -2,41 % | $10,78 | $10,78 | $10,52 | 27,78M |
| 2026-06-26 | $10,78 | +0,09 % | $10,73 | $10,80 | $10,69 | 6,64M |
| 2026-06-25 | $10,77 | +0,19 % | $10,65 | $10,78 | $10,60 | 4,22M |
| 2026-06-24 | $10,75 | -1,47 % | $10,91 | $10,91 | $10,69 | 3,75M |
| 2026-06-23 | $10,91 | +1,49 % | $10,73 | $10,91 | $10,72 | 2,65M |
| 2026-06-22 | $10,75 | -0,74 % | $10,82 | $10,90 | $10,73 | 2,79M |
| 2026-06-18 | $10,83 | +1,03 % | $10,73 | $10,85 | $10,68 | 5,05M |
| 2026-06-17 | $10,72 | -1,02 % | $10,82 | $10,93 | $10,70 | 3,53M |
| 2026-06-16 | $10,83 | +1,59 % | $10,95 | $11,04 | $10,64 | 3,62M |
| 2026-06-15 | $10,66 | -0,74 % | $10,83 | $10,86 | $10,63 | 1,11M |
| 2026-06-12 | $10,74 | -0,37 % | $10,82 | $10,87 | $10,71 | 1,04M |
| 2026-06-11 | $10,78 | -1,01 % | $10,99 | $10,99 | $10,77 | 779,60K |
| 2026-06-10 | $10,89 | -1,00 % | $11,02 | $11,04 | $10,88 | 649,20K |
| 2026-06-09 | $11,00 | +1,57 % | $10,87 | $11,00 | $10,87 | 993,40K |
| 2026-06-08 | $10,83 | -1,37 % | $11,03 | $11,06 | $10,81 | 656,10K |
| 2026-06-05 | $10,98 | +0,55 % | $10,91 | $11,00 | $10,91 | 758,40K |
| 2026-06-04 | $10,92 | +0,28 % | $10,89 | $10,99 | $10,89 | 738,90K |
| 2026-06-03 | $10,89 | -1,00 % | $10,93 | $10,99 | $10,87 | 903,90K |
| 2026-06-02 | $11,00 | +0,73 % | $10,86 | $11,07 | $10,86 | 1,80M |
| 2026-06-01 | $10,92 | -0,36 % | $10,87 | $11,02 | $10,81 | 1,37M |
| 2026-05-29 | $10,96 | -0,27 % | $11,01 | $11,06 | $10,96 | 1,11M |
| 2026-05-28 | $10,99 | +0,55 % | $10,88 | $11,04 | $10,88 | 1,06M |
| 2026-05-27 | $10,93 | -1,00 % | $11,05 | $11,08 | $10,91 | 1,62M |
| 2026-05-26 | $11,04 | +0,91 % | $10,95 | $11,05 | $10,89 | 1,49M |