Ares Commercial Real Estate Corp

NYS:ACRE.N, US04013V1089
4,745 18:34
-0,145 (-2,97%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 7,760 7,600 7,515
7,790 430.419 -0,130 -1,68%
02 aug 7,520 7,390 7,380
7,540 422.373 -0,210 -2,76%
05 aug 7,160 6,960 6,650
7,160 907.646 -0,430 -5,82%
06 aug 0,000 6,750 6,550
0,000 1.028.540 -0,210 -3,02%
07 aug 6,850 6,870 6,850
7,190 606.942 +0,120 +1,78%
08 aug 0,000 6,840 6,760
6,890 653.452 -0,030 -0,44%
09 aug 6,860 6,790 6,705
6,870 503.778 -0,050 -0,73%
12 aug 6,780 6,630 6,595
6,780 604.052 -0,160 -2,36%
13 aug 0,000 6,840 0,000
6,855 381.801 +0,210 +3,17%
14 aug 6,880 6,750 6,670
6,920 457.125 -0,090 -1,32%
15 aug 6,840 6,800 6,800
6,910 428.293 +0,050 +0,74%
16 aug 6,810 6,840 6,690
6,860 475.984 +0,040 +0,59%
19 aug 6,850 6,940 6,830
6,950 278.784 +0,100 +1,46%
20 aug 6,910 6,820 6,800
6,930 241.840 -0,120 -1,73%
21 aug 6,880 6,870 6,765
6,890 246.778 +0,050 +0,73%
22 aug 6,870 6,820 6,801
6,890 268.848 -0,050 -0,73%
23 aug 6,830 7,020 6,830
7,089 411.171 +0,200 +2,93%
26 aug 7,100 7,150 7,020
7,210 302.055 +0,130 +1,85%
27 aug 0,000 7,080 7,060
7,155 322.462 -0,070 -0,98%
28 aug 0,000 7,090 7,010
7,115 266.716 +0,010 +0,14%
29 aug 7,110 7,140 7,050
7,205 342.228 +0,050 +0,71%
30 aug 0,000 7,060 7,030
7,185 288.276 -0,080 -1,12%

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront