13,138$
0,91%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,14 | 13,19 | 12,80 | 13,02 | -1,36% | 3.198.442,00 |
| 23.04.2024 | 12,76 | 13,24 | 12,74 | 13,20 | 3,45% | 4.736.891,00 |
| 22.04.2024 | 12,62 | 12,85 | 12,56 | 12,76 | 1,11% | 2.635.783,00 |
| 19.04.2024 | 12,43 | 12,73 | 12,40 | 12,62 | 1,12% | 3.149.777,00 |
| 18.04.2024 | 12,23 | 12,59 | 12,17 | 12,48 | 2,72% | 4.455.277,00 |
| 17.04.2024 | 12,25 | 12,32 | 12,12 | 12,15 | 0,66% | 2.448.357,00 |
| 16.04.2024 | 12,15 | 12,15 | 11,95 | 12,07 | -0,90% | 4.770.119,00 |
| 15.04.2024 | 12,30 | 12,35 | 12,07 | 12,18 | -0,16% | 3.707.531,00 |
| 12.04.2024 | 12,18 | 12,38 | 12,11 | 12,20 | -1,77% | 3.400.224,00 |
| 11.04.2024 | 12,23 | 12,45 | 11,96 | 12,42 | 0,65% | 6.988.646,00 |
| 10.04.2024 | 12,65 | 12,78 | 12,19 | 12,34 | -5,00% | 6.593.055,00 |
| 09.04.2024 | 13,00 | 13,07 | 12,90 | 12,99 | 0,46% | 2.519.592,00 |
| 08.04.2024 | 13,03 | 13,09 | 12,89 | 12,93 | -0,23% | 1.946.040,00 |
| 05.04.2024 | 12,76 | 12,99 | 12,68 | 12,96 | 0,54% | 1.613.221,00 |
| 04.04.2024 | 13,10 | 13,14 | 12,83 | 12,89 | -0,77% | 3.535.668,00 |
| 03.04.2024 | 12,83 | 13,04 | 12,75 | 12,99 | 0,39% | 2.182.345,00 |
| 02.04.2024 | 12,97 | 13,03 | 12,83 | 12,94 | -0,99% | 3.488.791,00 |
| 01.04.2024 | 13,26 | 13,29 | 12,97 | 13,07 | -1,36% | 3.281.871,00 |
| 28.03.2024 | 13,27 | 13,43 | 13,15 | 13,25 | -1,05% | 2.813.773,00 |
| 27.03.2024 | 12,93 | 13,42 | 12,93 | 13,39 | 4,20% | 4.615.883,00 |
| 26.03.2024 | 13,05 | 13,08 | 12,81 | 12,85 | -0,70% | 2.055.233,00 |
| 25.03.2024 | 12,96 | 13,12 | 12,92 | 12,94 | 0,31% | 1.837.382,00 |
| 22.03.2024 | 13,05 | 13,10 | 12,77 | 12,90 | -0,92% | 1.959.999,00 |
| 21.03.2024 | 13,12 | 13,33 | 13,00 | 13,02 | 0,31% | 3.930.768,00 |
| 20.03.2024 | 12,61 | 13,05 | 12,52 | 12,98 | 2,93% | 3.626.975,00 |
| 19.03.2024 | 12,68 | 12,80 | 12,53 | 12,61 | -1,41% | 2.637.689,00 |
| 18.03.2024 | 12,90 | 13,00 | 12,76 | 12,79 | -1,31% | 2.794.909,00 |
| 15.03.2024 | 12,70 | 12,99 | 12,64 | 12,96 | 2,21% | 4.404.641,00 |
| 14.03.2024 | 12,94 | 13,00 | 12,57 | 12,68 | -2,54% | 3.563.760,00 |
| 13.03.2024 | 13,07 | 13,16 | 13,00 | 13,01 | -0,08% | 3.034.744,00 |
| 12.03.2024 | 12,92 | 13,06 | 12,74 | 13,02 | 0,77% | 2.762.175,00 |
| 11.03.2024 | 12,84 | 13,07 | 12,78 | 12,92 | 0,47% | 2.607.101,00 |
| 08.03.2024 | 13,00 | 13,16 | 12,81 | 12,86 | -0,39% | 2.843.451,00 |
| 07.03.2024 | 12,85 | 12,99 | 12,71 | 12,91 | 0,86% | 2.358.975,00 |
| 06.03.2024 | 12,97 | 13,03 | 12,67 | 12,80 | 0,39% | 3.755.120,00 |
| 05.03.2024 | 12,42 | 12,80 | 12,35 | 12,75 | 2,00% | 3.242.908,00 |
| 04.03.2024 | 12,90 | 12,93 | 12,45 | 12,50 | -3,25% | 5.005.390,00 |
| 01.03.2024 | 12,94 | 12,97 | 12,63 | 12,92 | -3,58% | 3.756.852,00 |
| 29.02.2024 | 13,35 | 13,43 | 13,21 | 13,40 | 1,82% | 4.865.008,00 |
| 28.02.2024 | 13,17 | 13,28 | 13,03 | 13,16 | -0,60% | 3.021.027,00 |
| 27.02.2024 | 13,15 | 13,41 | 13,02 | 13,24 | 2,08% | 3.790.494,00 |
| 26.02.2024 | 13,00 | 13,15 | 12,82 | 12,97 | -0,31% | 4.305.599,00 |
| 23.02.2024 | 12,85 | 13,16 | 12,67 | 13,01 | 1,32% | 4.284.667,00 |
| 22.02.2024 | 13,07 | 13,09 | 12,73 | 12,84 | -1,83% | 6.680.589,00 |
| 21.02.2024 | 13,30 | 13,42 | 13,01 | 13,08 | -2,46% | 5.526.301,00 |
| 20.02.2024 | 13,82 | 13,95 | 13,22 | 13,41 | -4,15% | 10.606.317,00 |
| 16.02.2024 | 13,50 | 14,20 | 13,03 | 13,99 | 6,63% | 12.944.831,00 |
| 15.02.2024 | 12,70 | 13,42 | 12,70 | 13,12 | 2,98% | 10.852.812,00 |
| 14.02.2024 | 12,27 | 12,81 | 12,15 | 12,74 | 4,34% | 5.381.944,00 |
| 13.02.2024 | 12,34 | 12,42 | 12,04 | 12,21 | -3,63% | 7.454.225,00 |
| 12.02.2024 | 12,35 | 12,89 | 12,34 | 12,67 | 2,76% | 8.407.330,00 |
| 09.02.2024 | 12,19 | 12,43 | 12,11 | 12,33 | 1,73% | 3.931.456,00 |
| 08.02.2024 | 12,23 | 12,37 | 11,92 | 12,12 | -1,06% | 5.278.562,00 |
| 07.02.2024 | 12,58 | 12,59 | 12,00 | 12,25 | -2,47% | 9.332.628,00 |
| 06.02.2024 | 12,75 | 13,01 | 12,52 | 12,56 | -1,41% | 4.621.579,00 |
| 05.02.2024 | 12,67 | 12,81 | 12,25 | 12,74 | -0,86% | 8.865.314,00 |
| 02.02.2024 | 13,38 | 13,53 | 12,73 | 12,85 | -4,81% | 13.027.963,00 |
| 01.02.2024 | 13,40 | 13,55 | 12,92 | 13,50 | 1,50% | 7.711.683,00 |
| 31.01.2024 | 14,00 | 14,05 | 13,27 | 13,30 | -6,34% | 8.287.017,00 |
| 30.01.2024 | 14,16 | 14,33 | 14,11 | 14,20 | -0,35% | 3.573.073,00 |
| 29.01.2024 | 13,80 | 14,29 | 13,73 | 14,25 | 3,49% | 4.394.489,00 |
| 26.01.2024 | 13,75 | 14,01 | 13,71 | 13,77 | 1,10% | 3.736.004,00 |
| 25.01.2024 | 13,62 | 13,73 | 13,47 | 13,62 | 0,44% | 4.753.277,00 |
| 24.01.2024 | 14,11 | 14,18 | 13,46 | 13,56 | -2,52% | 6.067.785,00 |
| 23.01.2024 | 14,19 | 14,22 | 13,89 | 13,91 | -1,35% | 4.103.847,00 |
| 22.01.2024 | 14,74 | 14,89 | 13,85 | 14,10 | -3,69% | 7.071.115,00 |
| 19.01.2024 | 14,44 | 14,65 | 14,05 | 14,64 | 2,23% | 3.232.760,00 |
| 18.01.2024 | 14,19 | 14,44 | 14,02 | 14,32 | 1,63% | 4.268.316,00 |
| 17.01.2024 | 14,07 | 14,34 | 13,89 | 14,09 | -1,47% | 5.209.068,00 |
| 16.01.2024 | 14,57 | 14,60 | 14,18 | 14,30 | -2,79% | 5.063.561,00 |
| 12.01.2024 | 15,19 | 15,32 | 14,60 | 14,71 | -1,93% | 3.557.883,00 |
| 11.01.2024 | 15,05 | 15,17 | 14,67 | 15,00 | -0,92% | 3.263.261,00 |
| 10.01.2024 | 14,82 | 15,16 | 14,76 | 15,14 | 2,37% | 2.941.245,00 |
| 09.01.2024 | 14,43 | 14,88 | 14,41 | 14,79 | 0,75% | 2.494.817,00 |
| 08.01.2024 | 14,51 | 14,70 | 14,31 | 14,68 | 0,82% | 3.596.194,00 |
| 05.01.2024 | 14,71 | 14,91 | 14,36 | 14,56 | -1,69% | 4.068.198,00 |
| 04.01.2024 | 14,67 | 14,92 | 14,55 | 14,81 | 0,82% | 2.197.214,00 |
| 03.01.2024 | 14,80 | 14,98 | 14,49 | 14,69 | -2,26% | 3.427.846,00 |
| 02.01.2024 | 15,00 | 15,32 | 14,80 | 15,03 | -0,99% | 5.620.679,00 |
| 29.12.2023 | 15,76 | 15,76 | 15,06 | 15,18 | -3,98% | 4.805.594,00 |
| 28.12.2023 | 15,96 | 16,13 | 15,69 | 15,81 | -1,74% | 2.839.444,00 |
| 27.12.2023 | 16,20 | 16,35 | 16,01 | 16,09 | -0,49% | 3.409.829,00 |
| 26.12.2023 | 15,84 | 16,30 | 15,70 | 16,17 | 2,60% | 4.326.452,00 |
| 22.12.2023 | 15,95 | 16,31 | 15,59 | 15,76 | -1,68% | 5.728.144,00 |
| 21.12.2023 | 15,67 | 16,07 | 15,48 | 16,03 | 3,49% | 4.453.971,00 |
| 20.12.2023 | 15,90 | 16,16 | 15,48 | 15,49 | -3,79% | 5.210.034,00 |
| 19.12.2023 | 15,53 | 16,23 | 15,51 | 16,10 | 4,82% | 6.612.586,00 |
| 18.12.2023 | 15,46 | 15,76 | 15,26 | 15,36 | -0,13% | 2.933.078,00 |
| 15.12.2023 | 15,82 | 15,88 | 15,24 | 15,38 | -2,04% | 7.740.799,00 |
| 14.12.2023 | 15,25 | 16,05 | 15,24 | 15,70 | 5,51% | 7.017.134,00 |
| 13.12.2023 | 14,17 | 14,98 | 13,86 | 14,88 | 4,86% | 6.063.467,00 |
| 12.12.2023 | 14,04 | 14,42 | 13,98 | 14,19 | 0,64% | 4.370.193,00 |
| 11.12.2023 | 13,80 | 14,39 | 13,77 | 14,10 | 3,30% | 4.875.394,00 |
| 08.12.2023 | 13,54 | 13,77 | 13,47 | 13,65 | 0,07% | 2.897.375,00 |
| 07.12.2023 | 13,17 | 13,66 | 13,11 | 13,64 | 3,73% | 2.981.580,00 |
| 06.12.2023 | 13,80 | 14,05 | 13,07 | 13,15 | -3,80% | 4.500.464,00 |
| 05.12.2023 | 13,67 | 13,95 | 13,52 | 13,67 | -1,37% | 6.230.925,00 |
| 04.12.2023 | 13,42 | 13,86 | 13,40 | 13,86 | 3,13% | 6.142.480,00 |
| 01.12.2023 | 12,44 | 13,48 | 12,36 | 13,44 | 7,69% | 8.401.700,00 |
| 30.11.2023 | 12,34 | 12,60 | 12,25 | 12,48 | 3,23% | 4.625.241,00 |