Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,19 | 27,19 | 25,15 | 25,79 | -2,27% | - |
| 24.02.2021 | 27,49 | 27,65 | 26,01 | 26,39 | 1,38% | - |
| 23.02.2021 | 26,03 | 26,03 | 24,42 | 26,03 | 0,17% | - |
| 22.02.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 1,56% | - |
| 19.02.2021 | 25,59 | 25,59 | 25,59 | 25,59 | -2,59% | - |
| 18.02.2021 | 26,17 | 27,30 | 26,17 | 26,27 | 1,57% | - |
| 17.02.2021 | 25,86 | 25,86 | 25,86 | 25,86 | 6,31% | - |
| 16.02.2021 | 24,33 | 24,33 | 24,33 | 24,33 | -4,98% | - |
| 12.02.2021 | 25,60 | 25,60 | 25,60 | 25,60 | -3,09% | - |
| 11.02.2021 | 25,39 | 27,40 | 25,39 | 26,42 | 0,82% | - |
| 10.02.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -0,08% | - |
| 09.02.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,29% | - |
| 08.02.2021 | 26,15 | 26,15 | 26,15 | 26,15 | -2,52% | - |
| 05.02.2021 | 27,47 | 27,47 | 25,62 | 26,82 | 3,43% | - |
| 04.02.2021 | 25,62 | 26,51 | 25,62 | 25,93 | 0,12% | - |
| 03.02.2021 | 25,88 | 26,50 | 25,17 | 25,90 | 0,10% | - |
| 02.02.2021 | 25,77 | 26,47 | 25,11 | 25,88 | 2,68% | - |
| 01.02.2021 | 24,42 | 25,74 | 24,42 | 25,20 | -1,91% | - |
| 29.01.2021 | 25,58 | 25,69 | 24,50 | 25,69 | 0,02% | - |
| 28.01.2021 | 25,69 | 25,69 | 25,69 | 25,69 | -0,43% | - |
| 27.01.2021 | 25,78 | 26,42 | 24,33 | 25,80 | -0,23% | - |
| 26.01.2021 | 24,38 | 26,45 | 24,38 | 25,86 | 2,54% | - |
| 25.01.2021 | 27,25 | 27,25 | 25,19 | 25,22 | -2,49% | - |
| 22.01.2021 | 25,82 | 26,37 | 25,10 | 25,86 | -1,64% | - |
| 21.01.2021 | 25,11 | 26,32 | 25,11 | 26,29 | 2,40% | - |
| 20.01.2021 | 26,30 | 26,30 | 25,68 | 25,68 | -0,04% | - |
| 19.01.2021 | 26,26 | 26,26 | 25,69 | 25,69 | 0,39% | - |
| 15.01.2021 | 26,94 | 26,94 | 25,59 | 25,59 | -0,25% | - |
| 14.01.2021 | 25,59 | 26,94 | 25,00 | 25,65 | 0,27% | - |
| 13.01.2021 | 25,59 | 25,59 | 25,58 | 25,58 | 0,00% | - |
| 12.01.2021 | 25,00 | 25,58 | 25,00 | 25,58 | 2,36% | - |
| 11.01.2021 | 24,24 | 24,99 | 24,24 | 24,99 | -1,92% | - |
| 08.01.2021 | 24,16 | 25,54 | 24,16 | 25,48 | -0,39% | - |
| 07.01.2021 | 24,95 | 26,15 | 24,93 | 25,58 | 0,61% | - |
| 06.01.2021 | 27,12 | 27,12 | 24,80 | 25,43 | -0,47% | - |
| 05.01.2021 | 25,55 | 26,15 | 25,45 | 25,55 | 2,26% | - |
| 04.01.2021 | 24,98 | 24,98 | 24,98 | 24,98 | -2,25% | - |
| 31.12.2020 | 24,75 | 25,61 | 24,75 | 25,56 | -1,88% | - |
| 29.12.2020 | 25,60 | 26,74 | 24,89 | 26,05 | 1,86% | - |
| 28.12.2020 | 25,57 | 25,57 | 25,57 | 25,57 | -0,02% | - |
| 24.12.2020 | 24,99 | 26,16 | 24,99 | 25,58 | 0,20% | - |
| 23.12.2020 | 24,14 | 26,08 | 24,14 | 25,53 | 0,26% | - |
| 22.12.2020 | 24,24 | 25,53 | 24,24 | 25,46 | 5,88% | - |
| 21.12.2020 | 24,05 | 24,05 | 24,05 | 24,05 | -5,41% | - |
| 18.12.2020 | 26,86 | 26,86 | 24,70 | 25,42 | 2,98% | - |
| 17.12.2020 | 24,07 | 25,31 | 24,07 | 24,69 | -2,70% | - |
| 16.12.2020 | 25,92 | 25,93 | 24,74 | 25,37 | 0,18% | - |
| 15.12.2020 | 24,06 | 25,93 | 24,06 | 25,33 | 1,69% | - |
| 14.12.2020 | 24,14 | 26,02 | 24,14 | 24,91 | -2,37% | - |
| 11.12.2020 | 24,04 | 26,09 | 24,04 | 25,51 | 0,10% | - |
| 10.12.2020 | 26,07 | 26,07 | 24,90 | 25,49 | 0,08% | - |
| 09.12.2020 | 26,10 | 26,10 | 24,89 | 25,47 | 0,45% | - |
| 08.12.2020 | 24,11 | 25,36 | 24,11 | 25,35 | 1,99% | - |
| 07.12.2020 | 25,47 | 25,47 | 24,84 | 24,86 | -2,34% | - |
| 04.12.2020 | 24,13 | 26,07 | 24,13 | 25,45 | 0,20% | - |
| 03.12.2020 | 24,82 | 25,43 | 24,82 | 25,40 | -3,00% | - |
| 02.12.2020 | 24,89 | 26,19 | 24,88 | 26,19 | 2,67% | - |
| 01.12.2020 | 24,88 | 25,51 | 24,88 | 25,51 | 0,47% | - |
| 30.11.2020 | 26,86 | 26,86 | 25,39 | 25,39 | -0,43% | - |
| 27.11.2020 | 25,21 | 26,02 | 25,21 | 25,50 | -0,41% | - |
| 25.11.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,35% | - |
| 24.11.2020 | 25,37 | 26,05 | 24,78 | 25,51 | 3,05% | - |
| 23.11.2020 | 24,79 | 25,30 | 24,72 | 24,76 | -2,21% | - |
| 20.11.2020 | 24,71 | 25,99 | 24,71 | 25,32 | -0,35% | - |
| 19.11.2020 | 24,63 | 26,00 | 24,63 | 25,41 | 0,36% | - |
| 18.11.2020 | 24,78 | 26,02 | 24,78 | 25,32 | -0,47% | - |
| 17.11.2020 | 24,71 | 25,88 | 24,71 | 25,44 | 0,75% | - |
| 16.11.2020 | 25,36 | 26,03 | 25,25 | 25,25 | 0,02% | - |
| 13.11.2020 | 24,77 | 26,04 | 24,77 | 25,24 | -0,90% | - |
| 12.11.2020 | 26,28 | 26,35 | 24,79 | 25,47 | -1,36% | - |
| 11.11.2020 | 25,82 | 25,82 | 25,82 | 25,82 | 2,93% | - |
| 09.11.2020 | 27,28 | 27,28 | 25,04 | 25,09 | -2,79% | - |
| 06.11.2020 | 24,43 | 25,81 | 24,43 | 25,81 | 0,00% | - |
| 05.11.2020 | 24,18 | 26,34 | 24,18 | 25,81 | 0,74% | - |
| 04.11.2020 | 25,62 | 27,17 | 25,56 | 25,62 | -0,33% | - |
| 03.11.2020 | 25,97 | 27,15 | 24,97 | 25,70 | 1,42% | - |
| 02.11.2020 | 25,66 | 25,76 | 24,79 | 25,34 | -0,08% | - |
| 30.10.2020 | 25,40 | 25,97 | 24,76 | 25,36 | 0,20% | - |
| 29.10.2020 | 24,69 | 25,35 | 24,69 | 25,31 | 0,14% | - |
| 27.10.2020 | 24,59 | 25,33 | 24,59 | 25,28 | 5,69% | - |
| 26.10.2020 | 23,92 | 23,92 | 23,92 | 23,92 | -5,21% | - |
| 23.10.2020 | 24,87 | 26,05 | 24,63 | 25,23 | -0,94% | - |
| 22.10.2020 | 26,08 | 26,10 | 24,80 | 25,47 | -1,22% | - |
| 21.10.2020 | 26,15 | 26,15 | 24,58 | 25,79 | 0,92% | - |
| 20.10.2020 | 26,15 | 26,15 | 25,55 | 25,55 | -0,18% | - |
| 19.10.2020 | 25,60 | 26,23 | 25,60 | 25,60 | -2,44% | - |
| 16.10.2020 | 26,18 | 26,24 | 24,71 | 26,24 | 3,96% | - |
| 15.10.2020 | 24,70 | 25,83 | 24,70 | 25,24 | 2,23% | - |
| 14.10.2020 | 25,19 | 25,32 | 24,56 | 24,69 | -2,10% | - |
| 13.10.2020 | 25,11 | 25,22 | 25,11 | 25,22 | -0,49% | - |
| 12.10.2020 | 24,05 | 25,64 | 24,05 | 25,34 | 0,42% | - |
| 09.10.2020 | 23,99 | 25,27 | 23,99 | 25,24 | -0,28% | - |
| 08.10.2020 | 24,05 | 25,31 | 24,05 | 25,31 | -0,37% | - |
| 07.10.2020 | 25,26 | 26,21 | 24,51 | 25,40 | -0,70% | - |
| 05.10.2020 | 25,31 | 25,58 | 24,74 | 25,58 | 1,53% | - |
| 02.10.2020 | 25,53 | 27,19 | 23,80 | 25,20 | 0,20% | - |
| 01.10.2020 | 25,12 | 25,17 | 23,80 | 25,15 | -0,08% | - |
| 30.09.2020 | 25,11 | 25,22 | 24,56 | 25,17 | -0,59% | - |
| 29.09.2020 | 27,19 | 27,19 | 24,72 | 25,32 | 6,70% | - |
| 28.09.2020 | 23,73 | 23,73 | 23,73 | 23,73 | -5,82% | - |