18,200€
4,00%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,05 | 18,40 | 18,05 | 18,10 | -0,28% | - |
27.03.2024 | 17,50 | 18,20 | 17,50 | 18,15 | 2,54% | - |
26.03.2024 | 17,70 | 17,90 | 17,50 | 17,70 | 0,28% | - |
25.03.2024 | 17,85 | 18,05 | 17,60 | 17,65 | -1,12% | - |
22.03.2024 | 17,85 | 18,10 | 17,65 | 17,85 | -0,83% | - |
21.03.2024 | 17,75 | 18,00 | 17,65 | 18,00 | 1,41% | 150,00 |
20.03.2024 | 17,35 | 17,85 | 17,30 | 17,75 | 2,31% | - |
19.03.2024 | 17,15 | 17,35 | 17,05 | 17,35 | 0,29% | - |
18.03.2024 | 17,25 | 17,40 | 17,00 | 17,30 | 0,29% | 360,00 |
15.03.2024 | 17,20 | 17,35 | 17,00 | 17,25 | 0,00% | - |
14.03.2024 | 18,05 | 18,20 | 17,10 | 17,25 | -4,96% | - |
13.03.2024 | 18,05 | 18,35 | 17,90 | 18,15 | 0,00% | - |
12.03.2024 | 17,95 | 18,20 | 17,75 | 18,15 | 0,55% | - |
11.03.2024 | 17,85 | 18,10 | 17,70 | 18,05 | 1,69% | - |
08.03.2024 | 17,75 | 18,05 | 17,70 | 17,75 | 0,57% | - |
07.03.2024 | 17,70 | 18,00 | 17,60 | 17,65 | -1,12% | - |
06.03.2024 | 17,65 | 17,95 | 17,65 | 17,85 | 1,13% | 120,00 |
05.03.2024 | 17,75 | 17,95 | 17,40 | 17,65 | -0,56% | - |
04.03.2024 | 18,05 | 18,35 | 17,75 | 17,75 | -2,20% | - |
01.03.2024 | 18,30 | 18,50 | 18,10 | 18,15 | -1,09% | - |
29.02.2024 | 17,55 | 18,40 | 17,50 | 18,35 | 4,56% | - |
28.02.2024 | 17,55 | 17,65 | 17,35 | 17,55 | -0,57% | - |
27.02.2024 | 17,35 | 17,65 | 17,35 | 17,65 | 1,73% | - |
26.02.2024 | 17,55 | 17,75 | 17,30 | 17,35 | -1,14% | - |
23.02.2024 | 17,45 | 17,75 | 17,35 | 17,55 | 0,57% | 120,00 |
22.02.2024 | 17,45 | 17,65 | 17,25 | 17,45 | 0,00% | - |
21.02.2024 | 17,35 | 17,45 | 17,25 | 17,45 | 0,58% | - |
20.02.2024 | 17,60 | 17,75 | 17,35 | 17,35 | -1,98% | - |
19.02.2024 | 17,75 | 17,80 | 17,70 | 17,70 | -0,28% | - |
16.02.2024 | 17,85 | 18,05 | 17,45 | 17,75 | -0,56% | - |
15.02.2024 | 17,20 | 17,95 | 17,00 | 17,85 | 4,69% | 8,00 |
14.02.2024 | 17,00 | 17,30 | 16,80 | 17,05 | -1,16% | - |
13.02.2024 | 17,80 | 18,10 | 17,15 | 17,25 | -3,36% | - |
12.02.2024 | 17,45 | 17,95 | 17,25 | 17,85 | 2,29% | 1.000,00 |
09.02.2024 | 17,25 | 17,55 | 17,15 | 17,45 | 1,16% | - |
08.02.2024 | 17,15 | 17,40 | 17,05 | 17,25 | 0,58% | - |
07.02.2024 | 17,55 | 17,70 | 17,05 | 17,15 | -2,28% | - |
06.02.2024 | 17,55 | 17,80 | 17,30 | 17,55 | 0,57% | - |
05.02.2024 | 17,90 | 17,95 | 17,05 | 17,45 | -2,24% | - |
02.02.2024 | 17,95 | 18,10 | 17,60 | 17,85 | -0,83% | 760,00 |
01.02.2024 | 17,75 | 18,10 | 17,35 | 18,00 | 1,98% | - |
31.01.2024 | 17,95 | 18,20 | 17,65 | 17,65 | -1,67% | 4.000,00 |
30.01.2024 | 18,70 | 18,95 | 17,95 | 17,95 | -4,27% | 2.800,00 |
29.01.2024 | 18,35 | 18,80 | 18,20 | 18,75 | 2,74% | - |
26.01.2024 | 18,25 | 18,50 | 18,15 | 18,25 | -0,54% | - |
25.01.2024 | 17,80 | 18,35 | 17,70 | 18,35 | 2,80% | - |
24.01.2024 | 17,85 | 18,15 | 17,80 | 17,85 | 0,00% | - |
23.01.2024 | 17,40 | 17,95 | 17,35 | 17,85 | 2,29% | - |
22.01.2024 | 17,45 | 17,75 | 17,25 | 17,45 | 0,58% | - |
19.01.2024 | 17,50 | 17,65 | 17,25 | 17,35 | -1,14% | - |
18.01.2024 | 17,60 | 17,85 | 17,25 | 17,55 | 0,00% | - |
17.01.2024 | 17,85 | 18,20 | 17,45 | 17,55 | -2,23% | - |
16.01.2024 | 17,95 | 18,10 | 17,65 | 17,95 | 0,00% | - |
15.01.2024 | 18,05 | 18,10 | 17,90 | 17,95 | -0,55% | 15,00 |
12.01.2024 | 17,85 | 18,15 | 17,70 | 18,05 | 0,56% | 840,00 |
11.01.2024 | 18,25 | 18,35 | 17,70 | 17,95 | -1,64% | 2.308,00 |
10.01.2024 | 18,15 | 18,45 | 18,00 | 18,25 | 0,00% | - |
09.01.2024 | 17,85 | 18,25 | 17,65 | 18,25 | 1,67% | - |
08.01.2024 | 17,25 | 17,95 | 17,15 | 17,95 | 3,46% | - |
05.01.2024 | 17,00 | 17,35 | 16,60 | 17,35 | 2,97% | - |
04.01.2024 | 17,05 | 17,20 | 16,85 | 16,85 | -1,17% | 278,00 |
03.01.2024 | 17,25 | 17,35 | 16,75 | 17,05 | -1,16% | 7.434,00 |
02.01.2024 | 17,55 | 17,80 | 17,05 | 17,25 | -3,90% | 165,00 |
29.12.2023 | 17,85 | 17,95 | 17,85 | 17,95 | 0,00% | 4,00 |
28.12.2023 | 17,95 | 18,00 | 17,75 | 17,95 | 0,00% | 670,00 |
27.12.2023 | 17,85 | 18,10 | 17,75 | 17,95 | 0,56% | 2.940,00 |
22.12.2023 | 17,65 | 18,00 | 17,65 | 17,85 | 0,85% | - |
21.12.2023 | 17,30 | 17,70 | 17,25 | 17,70 | 2,02% | - |
20.12.2023 | 17,45 | 17,80 | 17,35 | 17,35 | 0,00% | - |
19.12.2023 | 17,20 | 17,55 | 17,15 | 17,35 | 0,29% | - |
18.12.2023 | 17,50 | 17,65 | 16,95 | 17,30 | -1,98% | - |
15.12.2023 | 18,05 | 18,10 | 17,45 | 17,65 | -2,22% | 600,00 |
14.12.2023 | 18,00 | 18,30 | 16,85 | 18,05 | -1,10% | - |
13.12.2023 | 17,70 | 18,50 | 17,55 | 18,25 | 3,40% | - |
12.12.2023 | 17,55 | 17,90 | 17,45 | 17,65 | 0,57% | 15.838,00 |
11.12.2023 | 17,75 | 17,90 | 17,45 | 17,55 | -1,13% | 16,00 |
08.12.2023 | 17,55 | 17,85 | 17,35 | 17,75 | 1,72% | - |
07.12.2023 | 17,25 | 17,45 | 17,10 | 17,45 | 1,16% | - |
06.12.2023 | 17,50 | 17,80 | 17,15 | 17,25 | -1,43% | 2.102,00 |
05.12.2023 | 17,35 | 17,80 | 17,35 | 17,50 | 0,29% | 100,00 |
04.12.2023 | 17,00 | 17,45 | 17,00 | 17,45 | 3,25% | - |
01.12.2023 | 16,15 | 17,00 | 16,15 | 16,90 | 4,64% | 10,00 |
30.11.2023 | 16,15 | 16,35 | 16,15 | 16,15 | 0,00% | - |
29.11.2023 | 15,85 | 16,35 | 15,85 | 16,15 | 1,89% | - |
28.11.2023 | 15,60 | 16,05 | 15,45 | 15,85 | 1,93% | - |
27.11.2023 | 15,65 | 15,75 | 15,35 | 15,55 | -0,32% | - |
24.11.2023 | 15,95 | 16,15 | 15,55 | 15,60 | -2,80% | - |
23.11.2023 | 16,00 | 16,05 | 16,00 | 16,05 | 0,00% | - |
22.11.2023 | 15,95 | 16,35 | 15,85 | 16,05 | 0,63% | - |
21.11.2023 | 15,90 | 16,05 | 15,75 | 15,95 | 0,63% | 500,00 |
20.11.2023 | 15,75 | 16,05 | 15,55 | 15,85 | 0,96% | - |
17.11.2023 | 15,50 | 15,85 | 15,45 | 15,70 | 1,62% | 630,00 |
16.11.2023 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | - |
15.11.2023 | 15,45 | 15,55 | 15,15 | 15,45 | 0,00% | 2.775,00 |
14.11.2023 | 15,15 | 15,65 | 15,15 | 15,45 | 0,19% | 418,00 |
13.11.2023 | 15,30 | 15,58 | 15,01 | 15,42 | 0,72% | 1.960,00 |
10.11.2023 | 15,33 | 15,57 | 15,23 | 15,31 | 0,66% | - |
09.11.2023 | 15,56 | 15,81 | 15,03 | 15,21 | -2,19% | - |
08.11.2023 | 15,58 | 15,74 | 15,28 | 15,55 | -0,58% | - |
07.11.2023 | 15,13 | 15,64 | 14,98 | 15,64 | 3,58% | - |