KKR Real Estate Finance Trust, Inc. KREF
NYSE · Vereinigte Staaten · Finanzen
$6,20-0,01 (-0,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,20 | -0,16 % | $6,20 | $6,26 | $5,98 | 840,97K |
| 2026-09-30 | $6,21 | -2,66 % | $6,36 | $6,38 | $6,18 | 1,36M |
| 2026-09-29 | $6,38 | +1,92 % | $6,25 | $6,39 | $6,19 | 1,03M |
| 2026-09-28 | $6,26 | -1,42 % | $6,28 | $6,35 | $6,14 | 827,90K |
| 2026-09-25 | $6,35 | +1,44 % | $6,27 | $6,49 | $6,25 | 2,02M |
| 2026-09-24 | $6,26 | +3,30 % | $6,10 | $6,36 | $5,90 | 1,81M |
| 2026-09-23 | $6,06 | -8,46 % | $6,60 | $6,61 | $6,06 | 1,10M |
| 2026-09-22 | $6,62 | -2,07 % | $6,85 | $6,85 | $6,60 | 1,19M |
| 2026-09-21 | $6,76 | -0,44 % | $6,88 | $6,88 | $6,70 | 749,90K |
| 2026-09-18 | $6,79 | -0,44 % | $6,79 | $6,82 | $6,68 | 1,93M |
| 2026-09-17 | $6,82 | -2,29 % | $7,08 | $7,08 | $6,80 | 709,80K |
| 2026-09-16 | $6,98 | -0,85 % | $7,08 | $7,12 | $6,90 | 533,90K |
| 2026-09-15 | $7,04 | -1,54 % | $7,08 | $7,16 | $7,01 | 683,20K |
| 2026-09-14 | $7,15 | 0,00 % | $7,13 | $7,23 | $7,11 | 573,60K |
| 2026-09-11 | $7,15 | +0,42 % | $7,17 | $7,20 | $7,13 | 519,90K |
| 2026-09-10 | $7,12 | -3,39 % | $7,33 | $7,37 | $7,06 | 579,10K |
| 2026-09-09 | $7,37 | -1,21 % | $7,44 | $7,51 | $7,34 | 546,80K |
| 2026-09-08 | $7,46 | -2,48 % | $7,65 | $7,65 | $7,45 | 439,30K |
| 2026-09-04 | $7,65 | +1,19 % | $7,56 | $7,72 | $7,55 | 318,50K |
| 2026-09-03 | $7,56 | -0,40 % | $7,69 | $7,70 | $7,50 | 377,50K |
| 2026-09-02 | $7,59 | +1,88 % | $7,47 | $7,67 | $7,47 | 386,30K |
| 2026-09-01 | $7,45 | -2,23 % | $7,53 | $7,54 | $7,35 | 627,30K |
| 2026-08-31 | $7,62 | +0,40 % | $7,58 | $7,66 | $7,51 | 689,30K |
| 2026-08-28 | $7,59 | -0,26 % | $7,64 | $7,70 | $7,56 | 440,70K |
| 2026-08-27 | $7,61 | +0,79 % | $7,52 | $7,70 | $7,52 | 478,70K |
| 2026-08-26 | $7,55 | -0,66 % | $7,62 | $7,64 | $7,53 | 400,50K |
| 2026-08-25 | $7,60 | +1,20 % | $7,58 | $7,67 | $7,48 | 669,50K |
| 2026-08-24 | $7,51 | -0,92 % | $7,61 | $7,65 | $7,38 | 667,20K |
| 2026-08-21 | $7,58 | +1,34 % | $7,54 | $7,63 | $7,48 | 439,80K |
| 2026-08-20 | $7,48 | -0,40 % | $7,51 | $7,58 | $7,41 | 920,20K |
| 2026-08-19 | $7,51 | +3,16 % | $7,39 | $7,63 | $7,39 | 439,70K |
| 2026-08-18 | $7,28 | -2,54 % | $7,52 | $7,58 | $7,27 | 777,40K |
| 2026-08-17 | $7,47 | -1,97 % | $7,59 | $7,62 | $7,43 | 602,60K |
| 2026-08-14 | $7,62 | -2,31 % | $7,74 | $7,91 | $7,59 | 681,70K |
| 2026-08-13 | $7,80 | +1,83 % | $7,74 | $7,82 | $7,66 | 1,05M |
| 2026-08-12 | $7,66 | +1,19 % | $7,60 | $7,70 | $7,54 | 479,70K |
| 2026-08-11 | $7,57 | -1,05 % | $7,71 | $7,71 | $7,56 | 681,10K |
| 2026-08-10 | $7,65 | -1,42 % | $7,66 | $7,74 | $7,59 | 933,90K |
| 2026-08-07 | $7,76 | +4,30 % | $7,41 | $7,84 | $7,41 | 1,15M |
| 2026-08-06 | $7,44 | +3,05 % | $7,50 | $7,55 | $7,38 | 1,21M |
| 2026-08-05 | $7,22 | +0,98 % | $7,23 | $7,28 | $7,07 | 916,70K |
| 2026-08-04 | $7,15 | -1,11 % | $7,30 | $7,30 | $7,13 | 834,00K |
| 2026-08-03 | $7,23 | +3,88 % | $7,06 | $7,29 | $7,05 | 930,90K |
| 2026-07-31 | $6,96 | -1,28 % | $7,01 | $7,06 | $6,88 | 1,09M |
| 2026-07-30 | $7,05 | -2,62 % | $7,28 | $7,28 | $7,04 | 791,30K |
| 2026-07-29 | $7,24 | -1,23 % | $7,36 | $7,36 | $7,13 | 854,70K |
| 2026-07-28 | $7,33 | +0,14 % | $7,32 | $7,44 | $7,28 | 941,60K |
| 2026-07-27 | $7,32 | -0,27 % | $7,38 | $7,45 | $7,28 | 1,52M |
| 2026-07-24 | $7,34 | +2,80 % | $7,04 | $7,51 | $7,04 | 2,14M |
| 2026-07-23 | $7,14 | -3,64 % | $7,44 | $7,65 | $7,01 | 2,46M |
| 2026-07-22 | $7,41 | -2,37 % | $7,56 | $7,61 | $7,20 | 3,59M |
| 2026-07-21 | $7,59 | +4,55 % | $7,30 | $7,63 | $7,30 | 1,33M |
| 2026-07-20 | $7,26 | -0,41 % | $7,24 | $7,36 | $7,22 | 1,38M |
| 2026-07-17 | $7,29 | -4,08 % | $7,46 | $7,53 | $7,22 | 1,17M |
| 2026-07-16 | $7,60 | +2,43 % | $7,44 | $7,62 | $7,42 | 761,50K |
| 2026-07-15 | $7,42 | -0,80 % | $7,50 | $7,59 | $7,40 | 705,20K |
| 2026-07-14 | $7,48 | +1,77 % | $7,45 | $7,53 | $7,34 | 804,60K |
| 2026-07-13 | $7,35 | -0,14 % | $7,38 | $7,47 | $7,30 | 942,70K |
| 2026-07-10 | $7,36 | +1,80 % | $7,28 | $7,39 | $7,24 | 711,10K |
| 2026-07-09 | $7,23 | +0,70 % | $7,15 | $7,28 | $7,15 | 754,60K |
| 2026-07-08 | $7,18 | +0,98 % | $7,08 | $7,24 | $7,08 | 775,60K |
| 2026-07-07 | $7,11 | +0,99 % | $7,12 | $7,18 | $7,02 | 863,70K |
| 2026-07-06 | $7,04 | +0,14 % | $6,99 | $7,11 | $6,97 | 851,00K |
| 2026-07-02 | $7,03 | -1,26 % | $7,08 | $7,25 | $7,01 | 806,00K |
| 2026-07-01 | $7,12 | +4,09 % | $6,89 | $7,22 | $6,86 | 1,23M |
| 2026-06-30 | $6,84 | -3,12 % | $6,97 | $6,99 | $6,80 | 1,45M |
| 2026-06-29 | $7,06 | -1,53 % | $7,22 | $7,24 | $7,04 | 1,12M |
| 2026-06-26 | $7,17 | +2,43 % | $7,06 | $7,20 | $6,96 | 2,10M |
| 2026-06-25 | $7,00 | -0,57 % | $7,03 | $7,17 | $6,90 | 2,38M |
| 2026-06-24 | $7,04 | +0,14 % | $6,99 | $7,16 | $6,99 | 628,40K |
| 2026-06-23 | $7,03 | +0,72 % | $6,98 | $7,10 | $6,97 | 514,10K |
| 2026-06-22 | $6,98 | -1,13 % | $7,07 | $7,14 | $6,95 | 704,50K |
| 2026-06-18 | $7,06 | +3,82 % | $6,85 | $7,08 | $6,85 | 987,50K |
| 2026-06-17 | $6,80 | -6,08 % | $7,19 | $7,22 | $6,77 | 960,70K |
| 2026-06-16 | $7,24 | +0,56 % | $7,26 | $7,33 | $7,18 | 703,40K |
| 2026-06-15 | $7,20 | -0,41 % | $7,35 | $7,40 | $7,18 | 792,10K |
| 2026-06-12 | $7,23 | +1,69 % | $7,16 | $7,27 | $7,15 | 581,80K |
| 2026-06-11 | $7,11 | -0,56 % | $7,19 | $7,20 | $6,94 | 842,20K |
| 2026-06-10 | $7,15 | +0,28 % | $7,20 | $7,30 | $7,14 | 827,10K |
| 2026-06-09 | $7,13 | +2,30 % | $6,98 | $7,18 | $6,98 | 1,08M |
| 2026-06-08 | $6,97 | +0,72 % | $6,94 | $7,03 | $6,93 | 2,03M |
| 2026-06-05 | $6,92 | -1,70 % | $7,05 | $7,09 | $6,90 | 970,80K |
| 2026-06-04 | $7,04 | +3,99 % | $6,83 | $7,06 | $6,76 | 1,35M |
| 2026-06-03 | $6,77 | -0,59 % | $6,74 | $6,82 | $6,72 | 1,08M |
| 2026-06-02 | $6,81 | +2,41 % | $6,67 | $6,82 | $6,67 | 1,13M |
| 2026-06-01 | $6,65 | -0,30 % | $6,63 | $6,74 | $6,61 | 1,01M |
| 2026-05-29 | $6,67 | -0,30 % | $6,72 | $6,76 | $6,66 | 2,52M |
| 2026-05-28 | $6,69 | +0,45 % | $6,62 | $6,72 | $6,62 | 910,10K |
| 2026-05-27 | $6,66 | +1,37 % | $6,59 | $6,69 | $6,59 | 840,10K |
| 2026-05-26 | $6,57 | +1,39 % | $6,49 | $6,57 | $6,45 | 884,60K |