Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,70 | 16,86 | 0,00 | 16,68 | 4,06% | - |
| 25.02.2021 | 16,02 | 16,03 | 15,99 | 16,03 | -5,65% | - |
| 24.02.2021 | 16,59 | 16,99 | 16,57 | 16,99 | 3,38% | - |
| 23.02.2021 | 16,34 | 16,54 | 16,27 | 16,43 | 0,55% | - |
| 22.02.2021 | 16,33 | 16,64 | 16,29 | 16,34 | 1,11% | - |
| 19.02.2021 | 16,14 | 16,20 | 0,00 | 16,16 | 5,14% | - |
| 18.02.2021 | 15,40 | 15,43 | 15,25 | 15,37 | -0,65% | - |
| 17.02.2021 | 15,60 | 15,60 | 15,34 | 15,47 | -2,52% | - |
| 16.02.2021 | 15,68 | 15,94 | 15,68 | 15,87 | 3,32% | - |
| 12.02.2021 | 15,28 | 15,45 | 15,26 | 15,36 | 0,66% | - |
| 11.02.2021 | 15,26 | 15,29 | 14,88 | 15,26 | 0,46% | - |
| 10.02.2021 | 15,14 | 15,25 | 15,06 | 15,19 | 0,63% | - |
| 09.02.2021 | 15,18 | 15,26 | 15,03 | 15,10 | -0,79% | - |
| 08.02.2021 | 15,14 | 15,28 | 15,01 | 15,22 | -1,58% | - |
| 05.02.2021 | 15,53 | 15,60 | 15,43 | 15,46 | 0,49% | - |
| 04.02.2021 | 15,22 | 15,47 | 15,18 | 15,39 | 3,99% | - |
| 03.02.2021 | 14,80 | 14,81 | 14,80 | 14,80 | -0,40% | - |
| 02.02.2021 | 14,82 | 14,91 | 14,74 | 14,86 | 2,48% | - |
| 01.02.2021 | 14,32 | 14,65 | 14,02 | 14,50 | 1,51% | - |
| 29.01.2021 | 14,49 | 14,55 | 14,11 | 14,28 | -1,96% | - |
| 28.01.2021 | 14,20 | 14,64 | 14,18 | 14,57 | 2,86% | - |
| 27.01.2021 | 14,32 | 14,42 | 14,11 | 14,16 | -2,71% | - |
| 26.01.2021 | 14,47 | 14,74 | 14,47 | 14,56 | 1,11% | - |
| 25.01.2021 | 14,42 | 14,50 | 14,22 | 14,40 | -1,64% | - |
| 22.01.2021 | 14,66 | 14,68 | 14,46 | 14,64 | -0,03% | - |
| 21.01.2021 | 14,69 | 14,70 | 14,46 | 14,64 | 0,38% | - |
| 20.01.2021 | 14,54 | 14,59 | 14,38 | 14,59 | 1,96% | - |
| 19.01.2021 | 14,36 | 14,44 | 14,27 | 14,31 | -0,28% | - |
| 15.01.2021 | 14,32 | 14,47 | 14,31 | 14,35 | -0,62% | - |
| 14.01.2021 | 14,27 | 14,45 | 14,23 | 14,44 | 1,73% | - |
| 13.01.2021 | 14,27 | 14,44 | 14,16 | 14,19 | -0,39% | - |
| 12.01.2021 | 14,25 | 14,37 | 14,17 | 14,25 | 0,14% | - |
| 11.01.2021 | 14,41 | 14,50 | 14,12 | 14,23 | 0,28% | - |
| 08.01.2021 | 13,98 | 14,21 | 13,75 | 14,19 | -0,98% | - |
| 07.01.2021 | 14,40 | 14,52 | 14,27 | 14,33 | -0,07% | - |
| 06.01.2021 | 14,58 | 14,69 | 14,16 | 14,34 | 2,54% | - |
| 05.01.2021 | 13,95 | 14,06 | 13,85 | 13,98 | 1,23% | - |
| 04.01.2021 | 13,74 | 13,89 | 13,55 | 13,81 | -2,78% | - |
| 31.12.2020 | 14,03 | 14,24 | 14,00 | 14,21 | 0,57% | - |
| 30.12.2020 | 14,25 | 14,34 | 14,11 | 14,13 | 0,14% | - |
| 29.12.2020 | 14,03 | 14,15 | 14,02 | 14,11 | -2,79% | - |
| 28.12.2020 | 14,27 | 14,53 | 14,07 | 14,51 | 3,61% | - |
| 24.12.2020 | 13,96 | 14,32 | 13,93 | 14,01 | -0,92% | - |
| 23.12.2020 | 13,99 | 14,30 | 13,97 | 14,14 | 1,65% | - |
| 22.12.2020 | 14,02 | 14,02 | 13,81 | 13,91 | 1,24% | - |
| 21.12.2020 | 13,61 | 13,86 | 13,50 | 13,74 | -3,51% | - |
| 18.12.2020 | 14,67 | 14,73 | 14,23 | 14,24 | -3,26% | - |
| 17.12.2020 | 14,63 | 14,73 | 14,48 | 14,72 | 1,83% | - |
| 16.12.2020 | 14,28 | 14,54 | 14,22 | 14,45 | 0,52% | - |
| 15.12.2020 | 14,32 | 14,40 | 14,21 | 14,38 | 0,77% | - |
| 14.12.2020 | 14,43 | 14,43 | 14,17 | 14,27 | 2,37% | - |
| 11.12.2020 | 14,15 | 14,17 | 13,85 | 13,94 | -3,16% | - |
| 10.12.2020 | 14,22 | 14,91 | 14,11 | 14,39 | 1,91% | - |
| 09.12.2020 | 14,35 | 14,50 | 14,00 | 14,12 | -0,74% | - |
| 08.12.2020 | 14,23 | 14,57 | 14,13 | 14,23 | 3,49% | - |
| 07.12.2020 | 13,67 | 13,90 | 13,67 | 13,75 | 0,73% | - |
| 04.12.2020 | 13,82 | 13,82 | 13,58 | 13,65 | 0,29% | - |
| 03.12.2020 | 13,78 | 13,93 | 13,56 | 13,61 | 0,85% | - |
| 02.12.2020 | 13,63 | 13,70 | 0,00 | 13,49 | -0,63% | - |
| 01.12.2020 | 13,57 | 13,58 | 13,28 | 13,58 | 2,30% | - |
| 30.11.2020 | 13,35 | 13,35 | 13,17 | 13,27 | -3,17% | - |
| 27.11.2020 | 13,67 | 14,03 | 13,53 | 13,71 | -0,25% | - |
| 25.11.2020 | 13,70 | 13,84 | 13,61 | 13,74 | -0,29% | - |
| 24.11.2020 | 13,88 | 13,95 | 13,74 | 13,78 | 2,30% | - |
| 23.11.2020 | 13,32 | 13,60 | 13,32 | 13,47 | 1,39% | - |
| 20.11.2020 | 13,27 | 13,32 | 13,22 | 13,29 | -0,26% | - |
| 19.11.2020 | 13,19 | 13,34 | 13,07 | 13,32 | 1,33% | - |
| 18.11.2020 | 13,55 | 13,61 | 13,11 | 13,15 | -0,11% | - |
| 17.11.2020 | 13,16 | 13,17 | 13,16 | 13,16 | 1,00% | - |
| 16.11.2020 | 12,97 | 13,11 | 12,79 | 13,03 | 2,72% | - |
| 13.11.2020 | 12,82 | 12,87 | 12,66 | 12,69 | -1,48% | - |
| 12.11.2020 | 13,18 | 13,25 | 12,61 | 12,88 | -3,45% | - |
| 11.11.2020 | 13,13 | 13,58 | 13,13 | 13,34 | -5,36% | - |
| 10.11.2020 | 13,74 | 14,39 | 0,00 | 14,09 | 5,31% | - |
| 09.11.2020 | 13,80 | 13,81 | 13,38 | 13,38 | 3,48% | - |
| 06.11.2020 | 12,93 | 13,01 | 12,68 | 12,93 | -0,81% | - |
| 05.11.2020 | 12,97 | 13,23 | 12,91 | 13,04 | 2,48% | - |
| 04.11.2020 | 12,58 | 13,05 | 12,58 | 12,72 | 0,51% | - |
| 03.11.2020 | 12,75 | 12,80 | 12,40 | 12,66 | -0,24% | - |
| 02.11.2020 | 12,60 | 12,92 | 12,48 | 12,69 | 7,45% | - |
| 30.10.2020 | 11,71 | 12,05 | 11,71 | 11,81 | 1,46% | - |
| 29.10.2020 | 11,30 | 11,70 | 11,28 | 11,64 | 3,33% | - |
| 28.10.2020 | 11,52 | 11,55 | 11,06 | 11,26 | -3,64% | - |
| 27.10.2020 | 11,84 | 11,95 | 11,60 | 11,69 | 1,83% | - |
| 26.10.2020 | 11,66 | 11,71 | 11,41 | 11,48 | -3,41% | - |
| 23.10.2020 | 11,72 | 11,90 | 11,67 | 11,88 | 2,90% | - |
| 22.10.2020 | 11,63 | 11,78 | 11,50 | 11,55 | -0,47% | - |
| 21.10.2020 | 11,17 | 11,77 | 11,15 | 11,60 | 2,16% | - |
| 20.10.2020 | 11,48 | 11,52 | 11,32 | 11,36 | -0,09% | - |
| 19.10.2020 | 11,58 | 11,66 | 11,35 | 11,37 | -1,69% | - |
| 16.10.2020 | 11,56 | 11,69 | 11,42 | 11,56 | -2,45% | - |
| 15.10.2020 | 11,81 | 11,93 | 11,80 | 11,85 | 0,98% | - |
| 14.10.2020 | 11,84 | 11,98 | 11,73 | 11,74 | -0,34% | - |
| 13.10.2020 | 11,85 | 11,91 | 11,74 | 11,78 | -1,01% | - |
| 12.10.2020 | 11,82 | 11,96 | 11,73 | 11,90 | 1,41% | - |
| 09.10.2020 | 11,86 | 11,89 | 11,59 | 11,73 | -1,39% | - |
| 08.10.2020 | 11,86 | 11,94 | 11,69 | 11,90 | 1,49% | - |
| 07.10.2020 | 11,72 | 11,73 | 11,72 | 11,72 | 1,17% | - |
| 06.10.2020 | 11,76 | 11,99 | 11,54 | 11,59 | -2,11% | - |
| 05.10.2020 | 11,85 | 11,85 | 11,67 | 11,84 | -0,46% | - |