11,513€
0,50%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,48 | 11,58 | 11,40 | 11,51 | 0,48% | 665,00 |
| 17.04.2024 | 11,51 | 11,59 | 11,39 | 11,46 | 1,24% | 3.834,00 |
| 16.04.2024 | 11,60 | 11,65 | 11,22 | 11,32 | -1,44% | 4.867,00 |
| 15.04.2024 | 11,65 | 11,70 | 11,36 | 11,48 | -0,22% | 1.351,00 |
| 12.04.2024 | 11,75 | 11,83 | 11,50 | 11,51 | -0,65% | 1.121,00 |
| 11.04.2024 | 11,63 | 11,68 | 11,17 | 11,58 | 1,14% | 3.581,00 |
| 10.04.2024 | 12,11 | 12,11 | 11,40 | 11,45 | -4,50% | 7.581,00 |
| 09.04.2024 | 12,07 | 12,10 | 11,94 | 11,99 | -0,17% | 652,00 |
| 08.04.2024 | 12,05 | 12,16 | 11,85 | 12,01 | 0,21% | 1.194,00 |
| 05.04.2024 | 12,14 | 12,14 | 11,85 | 11,99 | 1,05% | 3.534,00 |
| 04.04.2024 | 12,15 | 12,24 | 11,86 | 11,86 | -1,00% | 2.970,00 |
| 03.04.2024 | 12,15 | 12,20 | 11,88 | 11,98 | -0,37% | 2.733,00 |
| 02.04.2024 | 12,32 | 12,37 | 11,87 | 12,03 | -2,00% | 8.194,00 |
| 28.03.2024 | 12,52 | 12,55 | 12,24 | 12,27 | -1,13% | 2.580,00 |
| 27.03.2024 | 12,09 | 12,41 | 12,04 | 12,41 | 4,29% | 713,00 |
| 26.03.2024 | 12,14 | 12,18 | 11,90 | 11,90 | -1,00% | 4.459,00 |
| 25.03.2024 | 12,17 | 12,19 | 11,91 | 12,02 | 0,25% | 5.623,00 |
| 22.03.2024 | 12,20 | 12,26 | 11,96 | 11,99 | -0,75% | 2.737,00 |
| 21.03.2024 | 12,13 | 12,24 | 11,99 | 12,08 | 0,50% | 4.294,00 |
| 20.03.2024 | 11,75 | 12,02 | 11,62 | 12,02 | 2,21% | 808,00 |
| 19.03.2024 | 11,96 | 12,00 | 11,60 | 11,76 | -0,25% | 2.490,00 |
| 18.03.2024 | 11,89 | 12,06 | 11,73 | 11,79 | -0,34% | 2.566,00 |
| 15.03.2024 | 11,81 | 11,93 | 11,79 | 11,83 | 0,17% | 1.113,00 |
| 14.03.2024 | 12,09 | 12,10 | 11,60 | 11,81 | -1,42% | 1.376,00 |
| 13.03.2024 | 11,99 | 11,99 | 11,97 | 11,98 | 1,10% | 1.576,00 |
| 12.03.2024 | 11,76 | 12,02 | 11,65 | 11,85 | -0,34% | 3.766,00 |
| 11.03.2024 | 11,81 | 11,96 | 11,80 | 11,89 | 0,68% | 1.907,00 |
| 08.03.2024 | 11,93 | 12,02 | 11,81 | 11,81 | 0,17% | 3.541,00 |
| 07.03.2024 | 11,58 | 11,80 | 11,46 | 11,79 | -0,34% | 5.130,00 |
| 06.03.2024 | 11,92 | 11,97 | 11,70 | 11,83 | 0,94% | 3.700,00 |
| 05.03.2024 | 11,61 | 11,78 | 11,15 | 11,72 | -0,34% | 3.634,00 |
| 04.03.2024 | 12,04 | 12,18 | 11,59 | 11,76 | -1,51% | 4.032,00 |
| 01.03.2024 | 12,15 | 12,20 | 11,78 | 11,94 | -3,94% | 4.766,00 |
| 29.02.2024 | 12,33 | 12,45 | 12,20 | 12,43 | 1,89% | 3.945,00 |
| 28.02.2024 | 12,39 | 12,53 | 12,12 | 12,20 | -1,05% | 2.292,00 |
| 27.02.2024 | 12,16 | 12,33 | 11,94 | 12,33 | 2,66% | 2.916,00 |
| 26.02.2024 | 12,20 | 12,22 | 11,87 | 12,01 | -0,41% | 2.895,00 |
| 23.02.2024 | 12,06 | 12,17 | 11,75 | 12,06 | 1,69% | 5.154,00 |
| 22.02.2024 | 12,01 | 12,34 | 11,74 | 11,86 | -2,23% | 10.783,00 |
| 21.02.2024 | 12,23 | 12,57 | 12,07 | 12,13 | -2,33% | 2.064,00 |
| 20.02.2024 | 13,31 | 13,31 | 12,28 | 12,42 | -6,62% | 14.989,00 |
| 19.02.2024 | 13,14 | 13,31 | 12,97 | 13,30 | 2,23% | 1.316,00 |
| 16.02.2024 | 12,45 | 13,10 | 12,25 | 13,01 | 6,29% | 12.819,00 |
| 15.02.2024 | 11,90 | 12,30 | 11,78 | 12,24 | 3,20% | 1.455,00 |
| 14.02.2024 | 11,62 | 11,86 | 11,55 | 11,86 | 3,85% | 2.864,00 |
| 13.02.2024 | 11,94 | 11,94 | 11,30 | 11,42 | -3,22% | 4.570,00 |
| 12.02.2024 | 11,56 | 11,88 | 11,28 | 11,80 | 2,25% | 7.172,00 |
| 09.02.2024 | 11,37 | 11,55 | 11,30 | 11,54 | 2,49% | 3.906,00 |
| 08.02.2024 | 11,24 | 11,52 | 11,14 | 11,26 | -0,88% | 8.059,00 |
| 07.02.2024 | 11,85 | 11,96 | 11,22 | 11,36 | -3,07% | 4.633,00 |
| 06.02.2024 | 11,99 | 12,11 | 11,70 | 11,72 | -0,42% | 3.097,00 |
| 05.02.2024 | 12,10 | 12,13 | 11,50 | 11,77 | -2,00% | 8.662,00 |
| 02.02.2024 | 12,55 | 12,65 | 11,88 | 12,01 | -3,30% | 5.695,00 |
| 01.02.2024 | 12,35 | 12,75 | 11,95 | 12,42 | -0,40% | 6.199,00 |
| 31.01.2024 | 13,30 | 13,35 | 12,40 | 12,47 | -5,53% | 2.802,00 |
| 30.01.2024 | 13,28 | 13,35 | 13,17 | 13,20 | 0,38% | 353,00 |
| 29.01.2024 | 12,79 | 13,15 | 12,56 | 13,15 | 3,38% | 2.833,00 |
| 26.01.2024 | 12,46 | 12,89 | 12,46 | 12,72 | 1,35% | 2.131,00 |
| 25.01.2024 | 12,33 | 12,69 | 12,31 | 12,55 | 0,48% | 1.394,00 |
| 24.01.2024 | 12,73 | 13,03 | 12,41 | 12,49 | -3,18% | 3.498,00 |
| 23.01.2024 | 13,13 | 13,14 | 12,81 | 12,90 | -0,46% | 2.823,00 |
| 22.01.2024 | 13,65 | 13,72 | 12,96 | 12,96 | -3,71% | 1.687,00 |
| 19.01.2024 | 13,24 | 13,46 | 13,00 | 13,46 | 3,22% | 3.691,00 |
| 18.01.2024 | 13,09 | 13,32 | 13,03 | 13,04 | 1,48% | 1.158,00 |
| 17.01.2024 | 13,01 | 13,30 | 12,85 | 12,85 | -2,06% | 1.901,00 |
| 16.01.2024 | 13,63 | 13,69 | 13,12 | 13,12 | -3,81% | 2.933,00 |
| 15.01.2024 | 13,59 | 13,64 | 13,31 | 13,64 | 1,79% | 681,00 |
| 12.01.2024 | 13,52 | 13,90 | 13,40 | 13,40 | -2,47% | 2.464,00 |
| 11.01.2024 | 14,00 | 14,00 | 13,55 | 13,74 | 0,00% | 885,00 |
| 10.01.2024 | 13,55 | 13,79 | 13,55 | 13,74 | 1,78% | 699,00 |
| 09.01.2024 | 13,54 | 13,56 | 12,97 | 13,50 | 0,37% | 1.479,00 |
| 08.01.2024 | 13,44 | 13,54 | 13,15 | 13,45 | 0,90% | 2.199,00 |
| 05.01.2024 | 13,72 | 13,84 | 13,10 | 13,33 | -1,04% | 4.823,00 |
| 04.01.2024 | 13,39 | 13,61 | 13,39 | 13,47 | 0,00% | 5.253,00 |
| 03.01.2024 | 13,87 | 13,88 | 13,27 | 13,47 | -1,39% | 2.700,00 |
| 02.01.2024 | 13,95 | 14,06 | 13,52 | 13,66 | -4,54% | 3.857,00 |
| 29.12.2023 | 14,23 | 14,32 | 14,08 | 14,31 | 0,14% | 684,00 |
| 28.12.2023 | 14,65 | 14,65 | 14,16 | 14,29 | -0,83% | 2.538,00 |
| 27.12.2023 | 14,83 | 14,84 | 14,36 | 14,41 | 0,98% | 1.184,00 |
| 22.12.2023 | 14,33 | 14,70 | 14,27 | 14,27 | -2,26% | 936,00 |
| 21.12.2023 | 14,40 | 14,60 | 14,06 | 14,60 | 2,10% | 2.041,00 |
| 20.12.2023 | 14,80 | 14,84 | 14,30 | 14,30 | -2,79% | 4.010,00 |
| 19.12.2023 | 13,94 | 14,81 | 13,94 | 14,71 | 3,59% | 1.178,00 |
| 18.12.2023 | 14,28 | 14,33 | 13,92 | 14,20 | 0,14% | 4.720,00 |
| 15.12.2023 | 14,46 | 14,51 | 14,11 | 14,18 | -0,49% | 8.079,00 |
| 14.12.2023 | 13,57 | 14,39 | 13,37 | 14,25 | 4,24% | 3.953,00 |
| 13.12.2023 | 13,04 | 13,67 | 12,95 | 13,67 | 3,80% | 2.350,00 |
| 12.12.2023 | 13,01 | 13,39 | 13,01 | 13,17 | 0,15% | 1.614,00 |
| 11.12.2023 | 12,85 | 13,20 | 12,70 | 13,15 | 2,98% | 5.357,00 |
| 08.12.2023 | 12,51 | 12,82 | 12,49 | 12,77 | 1,51% | 3.190,00 |
| 07.12.2023 | 12,36 | 12,58 | 12,06 | 12,58 | 1,53% | 3.166,00 |
| 06.12.2023 | 12,51 | 12,95 | 12,39 | 12,39 | -2,52% | 7.946,00 |
| 05.12.2023 | 12,70 | 12,94 | 12,51 | 12,71 | -0,39% | 4.498,00 |
| 04.12.2023 | 12,21 | 12,81 | 12,21 | 12,76 | 4,25% | 4.613,00 |
| 01.12.2023 | 11,62 | 12,28 | 11,34 | 12,24 | 6,90% | 4.263,00 |
| 30.11.2023 | 11,31 | 11,55 | 11,08 | 11,45 | 4,38% | 2.562,00 |
| 29.11.2023 | 11,13 | 11,25 | 10,97 | 10,97 | -0,09% | 2.223,00 |
| 28.11.2023 | 11,14 | 11,15 | 10,80 | 10,98 | -0,18% | 2.067,00 |
| 27.11.2023 | 11,18 | 11,35 | 11,00 | 11,00 | -0,54% | 10.247,00 |
| 24.11.2023 | 11,32 | 11,40 | 11,06 | 11,06 | -2,12% | 967,00 |