Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,69 | 25,31 | 23,69 | 25,31 | 0,34% | - |
| 23.02.2021 | 24,64 | 25,44 | 23,69 | 25,22 | 0,02% | - |
| 22.02.2021 | 25,22 | 25,22 | 25,22 | 25,22 | -0,71% | - |
| 19.02.2021 | 23,69 | 25,40 | 23,69 | 25,40 | 0,77% | - |
| 18.02.2021 | 25,96 | 25,96 | 25,20 | 25,20 | -0,73% | - |
| 17.02.2021 | 25,26 | 26,72 | 25,26 | 25,39 | -0,16% | - |
| 16.02.2021 | 25,39 | 25,99 | 24,14 | 25,43 | 0,87% | - |
| 12.02.2021 | 26,75 | 26,75 | 24,61 | 25,21 | -0,14% | - |
| 11.02.2021 | 26,92 | 26,92 | 23,57 | 25,24 | -1,79% | - |
| 10.02.2021 | 25,46 | 26,29 | 24,38 | 25,70 | -0,12% | - |
| 09.02.2021 | 24,42 | 25,73 | 24,42 | 25,73 | 0,04% | - |
| 05.02.2021 | 25,72 | 26,31 | 25,13 | 25,72 | -0,50% | - |
| 04.02.2021 | 26,97 | 26,97 | 25,82 | 25,85 | 1,04% | - |
| 03.02.2021 | 25,51 | 25,59 | 24,92 | 25,59 | -0,10% | - |
| 02.02.2021 | 24,03 | 26,20 | 24,03 | 25,61 | 0,27% | - |
| 01.02.2021 | 24,82 | 26,11 | 23,97 | 25,54 | 2,78% | - |
| 29.01.2021 | 26,88 | 26,88 | 24,85 | 24,85 | -2,40% | - |
| 28.01.2021 | 25,17 | 26,06 | 24,85 | 25,46 | 2,62% | - |
| 27.01.2021 | 25,40 | 25,42 | 24,81 | 24,81 | -2,48% | - |
| 26.01.2021 | 26,10 | 26,11 | 24,83 | 25,44 | 2,27% | - |
| 25.01.2021 | 25,38 | 25,38 | 24,07 | 24,88 | -1,95% | - |
| 22.01.2021 | 23,98 | 26,09 | 23,98 | 25,37 | -0,12% | - |
| 21.01.2021 | 25,18 | 25,40 | 24,05 | 25,40 | -0,06% | - |
| 20.01.2021 | 25,24 | 26,05 | 24,05 | 25,42 | -2,48% | - |
| 19.01.2021 | 25,18 | 26,06 | 24,02 | 26,06 | 2,72% | - |
| 15.01.2021 | 24,05 | 26,06 | 24,05 | 25,37 | -0,35% | - |
| 14.01.2021 | 25,48 | 26,06 | 25,46 | 25,46 | -0,14% | - |
| 13.01.2021 | 25,48 | 25,50 | 24,89 | 25,50 | -0,20% | - |
| 12.01.2021 | 26,97 | 26,97 | 24,87 | 25,55 | 0,73% | - |
| 08.01.2021 | 25,94 | 25,94 | 24,77 | 25,36 | 0,02% | - |
| 07.01.2021 | 24,77 | 25,36 | 24,77 | 25,36 | -0,06% | - |
| 06.01.2021 | 26,73 | 26,73 | 24,72 | 25,37 | 0,18% | - |
| 05.01.2021 | 24,77 | 25,97 | 24,70 | 25,33 | 2,22% | - |
| 04.01.2021 | 24,78 | 24,78 | 24,78 | 24,78 | -2,46% | - |
| 31.12.2020 | 23,96 | 25,40 | 23,96 | 25,40 | 0,61% | - |
| 30.12.2020 | 24,68 | 25,83 | 24,65 | 25,25 | 0,06% | - |
| 29.12.2020 | 26,77 | 26,77 | 24,63 | 25,23 | 1,94% | - |
| 28.12.2020 | 23,92 | 25,57 | 23,92 | 24,75 | -3,21% | - |
| 24.12.2020 | 27,10 | 27,10 | 24,75 | 25,57 | -2,20% | - |
| 23.12.2020 | 24,73 | 26,26 | 24,70 | 26,15 | 3,08% | - |
| 22.12.2020 | 24,75 | 26,25 | 24,66 | 25,37 | 2,61% | - |
| 21.12.2020 | 23,92 | 25,58 | 23,92 | 24,72 | -2,25% | - |
| 18.12.2020 | 23,91 | 25,89 | 23,91 | 25,29 | -0,24% | - |
| 16.12.2020 | 25,85 | 25,85 | 24,70 | 25,35 | 0,28% | - |
| 15.12.2020 | 24,71 | 25,36 | 24,71 | 25,28 | 2,29% | - |
| 14.12.2020 | 23,91 | 25,31 | 23,91 | 24,72 | -2,89% | - |
| 11.12.2020 | 26,71 | 26,71 | 25,45 | 25,45 | 0,77% | - |
| 10.12.2020 | 24,72 | 25,38 | 24,72 | 25,26 | -1,08% | - |
| 09.12.2020 | 26,62 | 26,62 | 25,53 | 25,53 | 0,75% | - |
| 08.12.2020 | 26,62 | 26,62 | 24,69 | 25,34 | 0,16% | - |
| 07.12.2020 | 25,20 | 25,85 | 24,69 | 25,30 | -0,90% | - |
| 04.12.2020 | 26,55 | 26,55 | 25,53 | 25,53 | 0,79% | - |
| 03.12.2020 | 25,32 | 25,83 | 24,68 | 25,33 | 0,32% | - |
| 02.12.2020 | 24,72 | 25,84 | 24,63 | 25,25 | -0,22% | - |
| 01.12.2020 | 25,78 | 26,77 | 25,31 | 25,31 | -0,57% | - |
| 30.11.2020 | 27,30 | 27,30 | 25,45 | 25,45 | -1,49% | - |
| 27.11.2020 | 26,98 | 26,98 | 24,83 | 25,84 | 1,61% | - |
| 25.11.2020 | 25,64 | 25,97 | 24,80 | 25,43 | 1,03% | - |
| 24.11.2020 | 23,67 | 25,17 | 23,67 | 25,17 | 2,38% | - |
| 23.11.2020 | 23,67 | 25,37 | 23,67 | 24,58 | -2,56% | - |
| 20.11.2020 | 24,75 | 26,02 | 24,70 | 25,23 | -0,47% | - |
| 19.11.2020 | 26,11 | 26,11 | 25,35 | 25,35 | 0,20% | - |
| 18.11.2020 | 26,88 | 26,88 | 24,69 | 25,30 | -0,14% | - |
| 17.11.2020 | 24,96 | 26,05 | 24,84 | 25,33 | 2,22% | - |
| 16.11.2020 | 23,77 | 25,43 | 23,77 | 24,78 | -2,84% | - |
| 13.11.2020 | 25,23 | 26,04 | 24,05 | 25,51 | 0,16% | - |
| 12.11.2020 | 24,87 | 26,20 | 24,86 | 25,47 | -1,26% | - |
| 11.11.2020 | 25,69 | 26,39 | 0,00 | 25,79 | 0,00% | - |
| 10.11.2020 | 25,87 | 26,93 | 25,06 | 25,79 | 0,80% | - |
| 06.11.2020 | 25,72 | 26,93 | 24,99 | 25,59 | 0,02% | - |
| 05.11.2020 | 24,24 | 26,17 | 24,24 | 25,58 | 0,06% | - |
| 04.11.2020 | 25,64 | 26,93 | 24,95 | 25,57 | 0,25% | - |
| 03.11.2020 | 26,98 | 26,98 | 24,89 | 25,50 | 2,47% | - |
| 02.11.2020 | 25,50 | 25,55 | 24,86 | 24,89 | -4,03% | - |
| 30.10.2020 | 25,29 | 25,98 | 24,73 | 25,93 | 3,31% | - |
| 29.10.2020 | 24,51 | 25,68 | 24,51 | 25,10 | -0,18% | - |
| 28.10.2020 | 25,03 | 25,70 | 25,00 | 25,15 | 0,18% | - |
| 27.10.2020 | 24,51 | 25,74 | 24,51 | 25,10 | -0,79% | - |
| 26.10.2020 | 26,25 | 26,25 | 25,30 | 25,30 | -1,58% | - |
| 23.10.2020 | 26,46 | 26,46 | 25,08 | 25,71 | 1,12% | - |
| 22.10.2020 | 25,25 | 25,69 | 24,53 | 25,42 | 1,15% | - |
| 21.10.2020 | 24,55 | 25,71 | 24,54 | 25,13 | 0,00% | - |
| 20.10.2020 | 24,55 | 25,71 | 24,55 | 25,13 | -0,55% | - |
| 19.10.2020 | 24,66 | 25,27 | 24,66 | 25,27 | 0,66% | - |
| 16.10.2020 | 24,58 | 25,19 | 24,58 | 25,11 | -0,22% | - |
| 15.10.2020 | 25,16 | 25,16 | 24,58 | 25,16 | 0,00% | - |
| 14.10.2020 | 23,79 | 25,74 | 23,79 | 25,16 | -0,10% | - |
| 13.10.2020 | 25,01 | 25,74 | 23,81 | 25,19 | -0,69% | - |
| 12.10.2020 | 26,53 | 26,53 | 25,36 | 25,36 | -0,08% | - |
| 08.10.2020 | 25,54 | 25,54 | 25,38 | 25,38 | 0,59% | - |
| 07.10.2020 | 25,20 | 25,23 | 24,62 | 25,23 | 0,22% | - |
| 06.10.2020 | 25,18 | 25,23 | 24,60 | 25,18 | 2,48% | - |
| 05.10.2020 | 25,52 | 25,54 | 24,56 | 24,57 | -3,52% | - |
| 02.10.2020 | 26,69 | 26,69 | 25,46 | 25,46 | 1,62% | - |
| 01.10.2020 | 23,72 | 25,06 | 23,72 | 25,06 | 0,48% | - |
| 30.09.2020 | 24,94 | 24,94 | 24,94 | 24,94 | -1,21% | - |
| 29.09.2020 | 24,91 | 25,85 | 23,74 | 25,24 | 2,98% | - |
| 28.09.2020 | 26,42 | 26,42 | 24,51 | 24,51 | -2,25% | - |
| 25.09.2020 | 24,87 | 25,61 | 24,29 | 25,08 | 0,14% | - |
| 24.09.2020 | 25,22 | 26,37 | 23,02 | 25,04 | 0,20% | - |