Claros Mortgage Trust, Inc. CMTG
NYSE · Vereinigte Staaten · Finanzen
$1,25-0,04 (-3,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,25 | -3,10 % | $1,30 | $1,30 | $1,25 | 565,50K |
| 2026-09-29 | $1,29 | +1,57 % | $1,28 | $1,32 | $1,27 | 570,70K |
| 2026-09-28 | $1,27 | -3,05 % | $1,29 | $1,31 | $1,27 | 502,20K |
| 2026-09-25 | $1,31 | +0,77 % | $1,30 | $1,33 | $1,28 | 404,10K |
| 2026-09-24 | $1,30 | -1,52 % | $1,33 | $1,33 | $1,27 | 999,90K |
| 2026-09-23 | $1,32 | -4,35 % | $1,38 | $1,39 | $1,32 | 1,06M |
| 2026-09-22 | $1,38 | -6,76 % | $1,50 | $1,50 | $1,38 | 738,10K |
| 2026-09-21 | $1,48 | +3,50 % | $1,44 | $1,49 | $1,41 | 585,20K |
| 2026-09-18 | $1,43 | -2,05 % | $1,46 | $1,47 | $1,41 | 2,97M |
| 2026-09-17 | $1,46 | +1,39 % | $1,49 | $1,53 | $1,46 | 481,00K |
| 2026-09-16 | $1,44 | -3,36 % | $1,47 | $1,50 | $1,43 | 1,17M |
| 2026-09-15 | $1,49 | 0,00 % | $1,49 | $1,53 | $1,46 | 889,10K |
| 2026-09-14 | $1,49 | -1,32 % | $1,55 | $1,56 | $1,49 | 1,07M |
| 2026-09-11 | $1,51 | -1,95 % | $1,55 | $1,58 | $1,48 | 1,31M |
| 2026-09-10 | $1,54 | -2,53 % | $1,56 | $1,58 | $1,50 | 939,50K |
| 2026-09-09 | $1,58 | +2,60 % | $1,65 | $1,65 | $1,56 | 884,90K |
| 2026-09-08 | $1,54 | -4,94 % | $1,60 | $1,63 | $1,52 | 279,90K |
| 2026-09-04 | $1,62 | +1,25 % | $1,57 | $1,62 | $1,57 | 338,80K |
| 2026-09-03 | $1,60 | +5,26 % | $1,56 | $1,62 | $1,50 | 943,30K |
| 2026-09-02 | $1,52 | +3,40 % | $1,48 | $1,52 | $1,45 | 629,30K |
| 2026-09-01 | $1,47 | -7,55 % | $1,62 | $1,62 | $1,43 | 2,72M |
| 2026-08-31 | $1,59 | -1,85 % | $1,64 | $1,65 | $1,58 | 615,90K |
| 2026-08-28 | $1,62 | -1,82 % | $1,63 | $1,65 | $1,62 | 204,00K |
| 2026-08-27 | $1,65 | -0,60 % | $1,65 | $1,68 | $1,64 | 492,50K |
| 2026-08-26 | $1,66 | -2,92 % | $1,72 | $1,72 | $1,65 | 658,30K |
| 2026-08-25 | $1,71 | -0,58 % | $1,71 | $1,75 | $1,70 | 255,20K |
| 2026-08-24 | $1,72 | -3,91 % | $1,81 | $1,84 | $1,72 | 579,70K |
| 2026-08-21 | $1,79 | +1,70 % | $1,75 | $1,80 | $1,74 | 465,70K |
| 2026-08-20 | $1,76 | +2,33 % | $1,67 | $1,77 | $1,66 | 606,10K |
| 2026-08-19 | $1,72 | +1,18 % | $1,74 | $1,76 | $1,69 | 692,70K |
| 2026-08-18 | $1,70 | -2,86 % | $1,74 | $1,76 | $1,70 | 364,00K |
| 2026-08-17 | $1,75 | -3,85 % | $1,80 | $1,82 | $1,73 | 768,40K |
| 2026-08-14 | $1,82 | -4,21 % | $1,87 | $1,97 | $1,82 | 922,40K |
| 2026-08-13 | $1,90 | +2,15 % | $1,90 | $1,95 | $1,88 | 624,70K |
| 2026-08-12 | $1,86 | +0,54 % | $1,83 | $1,91 | $1,83 | 410,50K |
| 2026-08-11 | $1,85 | +4,52 % | $1,86 | $1,86 | $1,79 | 346,90K |
| 2026-08-10 | $1,77 | -8,76 % | $1,91 | $1,91 | $1,75 | 456,70K |
| 2026-08-07 | $1,94 | +10,86 % | $1,77 | $1,96 | $1,74 | 1,30M |
| 2026-08-06 | $1,75 | +2,94 % | $1,72 | $1,76 | $1,65 | 684,50K |
| 2026-08-05 | $1,70 | -1,73 % | $1,73 | $1,73 | $1,66 | 802,30K |
| 2026-08-04 | $1,73 | -2,81 % | $1,75 | $1,81 | $1,72 | 944,50K |
| 2026-08-03 | $1,78 | +0,56 % | $1,81 | $1,88 | $1,75 | 1,06M |
| 2026-07-31 | $1,77 | -2,75 % | $1,81 | $1,81 | $1,73 | 1,24M |
| 2026-07-30 | $1,82 | -12,08 % | $1,90 | $1,99 | $1,76 | 1,90M |
| 2026-07-29 | $2,07 | -2,36 % | $2,12 | $2,12 | $2,07 | 644,20K |
| 2026-07-28 | $2,12 | -3,20 % | $2,19 | $2,20 | $2,12 | 373,90K |
| 2026-07-27 | $2,19 | +0,46 % | $2,24 | $2,25 | $2,18 | 136,80K |
| 2026-07-24 | $2,18 | -0,91 % | $2,24 | $2,24 | $2,18 | 321,40K |
| 2026-07-23 | $2,20 | -3,93 % | $2,24 | $2,25 | $2,18 | 470,00K |
| 2026-07-22 | $2,29 | +0,88 % | $2,27 | $2,30 | $2,20 | 541,00K |
| 2026-07-21 | $2,27 | +0,89 % | $2,26 | $2,29 | $2,24 | 291,90K |
| 2026-07-20 | $2,25 | -1,75 % | $2,30 | $2,34 | $2,21 | 375,20K |
| 2026-07-17 | $2,29 | -1,29 % | $2,27 | $2,30 | $2,20 | 565,70K |
| 2026-07-16 | $2,32 | -2,11 % | $2,31 | $2,36 | $2,25 | 582,80K |
| 2026-07-15 | $2,37 | +3,04 % | $2,28 | $2,48 | $2,28 | 1,02M |
| 2026-07-14 | $2,30 | +2,68 % | $2,21 | $2,33 | $2,21 | 481,60K |
| 2026-07-13 | $2,24 | +0,45 % | $2,28 | $2,28 | $2,19 | 381,90K |
| 2026-07-10 | $2,23 | -1,33 % | $2,24 | $2,32 | $2,23 | 329,60K |
| 2026-07-09 | $2,26 | +2,73 % | $2,17 | $2,27 | $2,15 | 294,80K |
| 2026-07-08 | $2,20 | -1,79 % | $2,30 | $2,30 | $2,17 | 574,40K |
| 2026-07-07 | $2,24 | -1,32 % | $2,35 | $2,35 | $2,22 | 347,10K |
| 2026-07-06 | $2,27 | -4,22 % | $2,35 | $2,38 | $2,27 | 887,20K |
| 2026-07-02 | $2,37 | -2,47 % | $2,42 | $2,51 | $2,36 | 556,50K |
| 2026-07-01 | $2,43 | +3,40 % | $2,37 | $2,54 | $2,37 | 636,20K |
| 2026-06-30 | $2,35 | +1,73 % | $2,28 | $2,44 | $2,27 | 861,60K |
| 2026-06-29 | $2,31 | -2,53 % | $2,38 | $2,40 | $2,26 | 648,40K |
| 2026-06-26 | $2,37 | +0,85 % | $2,35 | $2,41 | $2,31 | 2,33M |
| 2026-06-25 | $2,35 | -2,89 % | $2,40 | $2,43 | $2,30 | 763,90K |
| 2026-06-24 | $2,42 | -3,20 % | $2,54 | $2,58 | $2,42 | 800,60K |
| 2026-06-23 | $2,50 | -0,40 % | $2,52 | $2,59 | $2,49 | 525,10K |
| 2026-06-22 | $2,51 | -8,06 % | $2,69 | $2,72 | $2,48 | 584,60K |
| 2026-06-18 | $2,73 | +5,00 % | $2,59 | $2,83 | $2,55 | 2,07M |
| 2026-06-17 | $2,60 | -7,14 % | $2,78 | $2,86 | $2,52 | 1,28M |
| 2026-06-16 | $2,80 | +4,87 % | $2,72 | $2,93 | $2,67 | 1,92M |
| 2026-06-15 | $2,67 | +5,12 % | $2,58 | $2,75 | $2,58 | 988,60K |
| 2026-06-12 | $2,54 | +1,20 % | $2,54 | $2,58 | $2,49 | 388,00K |
| 2026-06-11 | $2,51 | 0,00 % | $2,55 | $2,55 | $2,43 | 510,00K |
| 2026-06-10 | $2,51 | +3,29 % | $2,42 | $2,54 | $2,42 | 384,20K |
| 2026-06-09 | $2,43 | +3,85 % | $2,38 | $2,48 | $2,38 | 295,80K |
| 2026-06-08 | $2,34 | -3,31 % | $2,43 | $2,43 | $2,32 | 507,50K |
| 2026-06-05 | $2,42 | -4,35 % | $2,52 | $2,54 | $2,40 | 340,70K |
| 2026-06-04 | $2,53 | +8,12 % | $2,39 | $2,54 | $2,34 | 461,90K |
| 2026-06-03 | $2,34 | -4,88 % | $2,41 | $2,45 | $2,34 | 439,50K |
| 2026-06-02 | $2,46 | +3,36 % | $2,38 | $2,56 | $2,38 | 480,30K |
| 2026-06-01 | $2,38 | -2,06 % | $2,39 | $2,45 | $2,33 | 451,90K |
| 2026-05-29 | $2,43 | +3,40 % | $2,34 | $2,50 | $2,34 | 617,50K |
| 2026-05-28 | $2,35 | +1,29 % | $2,28 | $2,37 | $2,28 | 319,00K |
| 2026-05-27 | $2,32 | +4,50 % | $2,21 | $2,35 | $2,21 | 508,40K |
| 2026-05-26 | $2,22 | +3,26 % | $2,16 | $2,22 | $2,13 | 494,20K |
| 2026-05-22 | $2,15 | -1,38 % | $2,18 | $2,19 | $2,09 | 573,90K |