KKR Real Estate Finance Trust, Inc. KREF
NYSE · Amerika Birleşik Devletleri · Finans
$6,20-0,01 (-%0,16)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |