Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,00 | 27,87 | 25,31 | 25,82 | -0,54% | - |
| 24.02.2021 | 25,86 | 26,89 | 25,40 | 25,96 | -3,53% | - |
| 23.02.2021 | 26,10 | 27,87 | 26,03 | 26,91 | 2,89% | - |
| 22.02.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 1,02% | - |
| 19.02.2021 | 25,79 | 27,34 | 25,29 | 25,89 | 0,76% | - |
| 18.02.2021 | 24,24 | 25,80 | 24,24 | 25,70 | -3,55% | - |
| 17.02.2021 | 24,52 | 27,44 | 24,52 | 26,64 | 1,14% | - |
| 16.02.2021 | 25,44 | 27,25 | 25,44 | 26,34 | 1,19% | - |
| 12.02.2021 | 27,55 | 27,55 | 25,81 | 26,03 | -1,51% | - |
| 11.02.2021 | 26,01 | 27,68 | 25,65 | 26,43 | 0,09% | - |
| 10.02.2021 | 28,12 | 29,01 | 25,21 | 26,41 | -1,10% | - |
| 09.02.2021 | 27,70 | 27,70 | 26,14 | 26,70 | -1,11% | - |
| 08.02.2021 | 26,21 | 28,19 | 26,17 | 27,00 | -1,15% | - |
| 05.02.2021 | 27,30 | 27,32 | 26,07 | 27,32 | 3,17% | - |
| 04.02.2021 | 26,18 | 27,24 | 25,51 | 26,48 | 1,11% | - |
| 03.02.2021 | 25,58 | 26,19 | 25,58 | 26,19 | 0,08% | - |
| 02.02.2021 | 26,13 | 26,17 | 25,30 | 26,17 | 0,50% | - |
| 01.02.2021 | 26,04 | 26,04 | 26,04 | 26,04 | -0,80% | - |
| 29.01.2021 | 26,02 | 27,75 | 25,37 | 26,25 | -1,11% | - |
| 28.01.2021 | 28,71 | 28,71 | 26,54 | 26,54 | 2,57% | - |
| 27.01.2021 | 25,54 | 26,48 | 25,54 | 25,88 | -0,75% | - |
| 26.01.2021 | 25,98 | 26,88 | 25,31 | 26,07 | 2,22% | - |
| 25.01.2021 | 25,91 | 27,16 | 25,51 | 25,51 | -1,30% | - |
| 22.01.2021 | 25,68 | 26,43 | 25,01 | 25,84 | -0,06% | - |
| 21.01.2021 | 25,82 | 26,55 | 25,10 | 25,86 | -0,52% | - |
| 20.01.2021 | 24,36 | 26,50 | 24,36 | 25,99 | 0,66% | - |
| 19.01.2021 | 25,80 | 25,82 | 25,15 | 25,82 | 0,00% | - |
| 15.01.2021 | 25,76 | 26,61 | 24,36 | 25,82 | -0,27% | - |
| 14.01.2021 | 25,87 | 25,94 | 25,21 | 25,89 | 0,54% | - |
| 13.01.2021 | 25,57 | 26,60 | 25,57 | 25,75 | -0,35% | - |
| 12.01.2021 | 25,69 | 25,84 | 24,97 | 25,84 | 2,87% | - |
| 11.01.2021 | 25,12 | 25,90 | 25,09 | 25,12 | -2,62% | - |
| 08.01.2021 | 25,61 | 26,40 | 24,94 | 25,80 | -0,06% | - |
| 07.01.2021 | 25,12 | 26,44 | 25,08 | 25,81 | 0,35% | - |
| 06.01.2021 | 25,66 | 26,43 | 24,27 | 25,72 | 0,63% | - |
| 05.01.2021 | 26,21 | 26,35 | 25,50 | 25,56 | -0,85% | - |
| 04.01.2021 | 25,78 | 25,78 | 25,78 | 25,78 | 0,62% | - |
| 31.12.2020 | 25,14 | 26,35 | 25,06 | 25,62 | -0,35% | - |
| 30.12.2020 | 25,43 | 26,31 | 25,43 | 25,71 | 0,00% | - |
| 29.12.2020 | 26,29 | 26,29 | 25,61 | 25,71 | 2,49% | - |
| 28.12.2020 | 25,12 | 25,70 | 25,03 | 25,09 | -4,66% | - |
| 24.12.2020 | 25,29 | 26,45 | 25,06 | 26,31 | 1,10% | - |
| 23.12.2020 | 26,44 | 26,44 | 25,02 | 26,03 | 0,85% | - |
| 22.12.2020 | 25,90 | 26,44 | 25,07 | 25,81 | 2,56% | - |
| 21.12.2020 | 25,16 | 25,70 | 25,09 | 25,16 | -2,80% | - |
| 18.12.2020 | 25,89 | 26,49 | 25,40 | 25,89 | 0,86% | - |
| 17.12.2020 | 25,44 | 26,52 | 25,44 | 25,67 | -0,79% | - |
| 16.12.2020 | 24,95 | 25,87 | 24,95 | 25,87 | 1,33% | - |
| 15.12.2020 | 25,07 | 26,05 | 25,07 | 25,53 | -0,89% | - |
| 14.12.2020 | 25,70 | 25,76 | 24,97 | 25,76 | -0,31% | - |
| 11.12.2020 | 26,30 | 26,36 | 25,02 | 25,84 | 0,06% | - |
| 10.12.2020 | 24,48 | 25,83 | 24,48 | 25,83 | 0,58% | - |
| 09.12.2020 | 25,30 | 26,35 | 25,30 | 25,68 | -0,47% | - |
| 08.12.2020 | 26,39 | 26,39 | 24,93 | 25,80 | -0,12% | - |
| 07.12.2020 | 24,17 | 25,83 | 24,17 | 25,83 | 0,96% | - |
| 04.12.2020 | 25,44 | 25,73 | 25,44 | 25,58 | -1,22% | - |
| 03.12.2020 | 26,52 | 26,53 | 25,25 | 25,90 | -1,58% | - |
| 02.12.2020 | 26,31 | 26,31 | 26,31 | 26,31 | 0,80% | - |
| 30.11.2020 | 25,07 | 26,10 | 25,07 | 26,10 | 1,18% | - |
| 27.11.2020 | 24,95 | 26,46 | 24,95 | 25,80 | 0,08% | - |
| 25.11.2020 | 26,42 | 26,42 | 25,78 | 25,78 | -0,10% | - |
| 24.11.2020 | 24,80 | 26,34 | 24,80 | 25,80 | 2,91% | - |
| 23.11.2020 | 24,34 | 25,97 | 24,34 | 25,07 | -2,20% | - |
| 20.11.2020 | 27,23 | 27,23 | 25,49 | 25,64 | 0,73% | - |
| 19.11.2020 | 25,10 | 26,39 | 25,10 | 25,45 | 0,67% | - |
| 18.11.2020 | 27,53 | 27,53 | 25,28 | 25,28 | -2,51% | - |
| 17.11.2020 | 26,51 | 26,92 | 25,63 | 25,93 | 0,89% | - |
| 16.11.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,57% | - |
| 13.11.2020 | 25,59 | 26,19 | 25,37 | 25,56 | 0,31% | - |
| 12.11.2020 | 26,04 | 26,55 | 25,47 | 25,48 | -2,90% | - |
| 11.11.2020 | 26,56 | 27,76 | 25,51 | 26,24 | -0,32% | - |
| 10.11.2020 | 24,82 | 26,99 | 24,82 | 26,32 | 3,50% | - |
| 09.11.2020 | 26,29 | 27,56 | 25,33 | 25,43 | -2,17% | - |
| 06.11.2020 | 24,61 | 26,69 | 24,61 | 26,00 | -0,35% | - |
| 05.11.2020 | 24,59 | 26,65 | 24,59 | 26,09 | 0,38% | - |
| 04.11.2020 | 26,14 | 26,61 | 24,55 | 25,99 | 0,25% | - |
| 03.11.2020 | 25,82 | 26,48 | 24,55 | 25,92 | 2,63% | - |
| 02.11.2020 | 25,82 | 26,44 | 25,26 | 25,26 | -2,15% | - |
| 30.10.2020 | 25,63 | 26,34 | 24,98 | 25,81 | 0,96% | - |
| 29.10.2020 | 24,77 | 25,57 | 24,77 | 25,57 | 0,16% | - |
| 28.10.2020 | 26,21 | 26,21 | 24,99 | 25,53 | -0,49% | - |
| 27.10.2020 | 25,65 | 25,72 | 25,05 | 25,65 | 2,66% | - |
| 26.10.2020 | 24,99 | 24,99 | 24,99 | 24,99 | -1,25% | - |
| 23.10.2020 | 24,72 | 26,11 | 24,72 | 25,30 | 0,12% | - |
| 22.10.2020 | 24,70 | 26,07 | 24,70 | 25,27 | -3,05% | - |
| 21.10.2020 | 24,88 | 26,07 | 24,88 | 26,07 | 2,60% | - |
| 20.10.2020 | 24,82 | 26,11 | 24,82 | 25,41 | -0,02% | - |
| 19.10.2020 | 26,81 | 26,81 | 24,83 | 25,41 | -0,12% | - |
| 16.10.2020 | 24,86 | 26,08 | 24,86 | 25,44 | -0,16% | - |
| 15.10.2020 | 24,86 | 26,16 | 24,80 | 25,48 | -1,68% | - |
| 14.10.2020 | 24,94 | 26,07 | 24,94 | 25,92 | 1,49% | - |
| 13.10.2020 | 25,89 | 27,01 | 24,88 | 25,54 | 0,47% | - |
| 12.10.2020 | 24,10 | 26,09 | 24,10 | 25,42 | -1,21% | - |
| 09.10.2020 | 25,89 | 27,14 | 24,95 | 25,73 | -0,46% | - |
| 08.10.2020 | 24,20 | 26,38 | 24,20 | 25,85 | 1,12% | - |
| 07.10.2020 | 24,02 | 26,23 | 24,02 | 25,56 | -0,21% | - |
| 06.10.2020 | 27,06 | 27,06 | 25,04 | 25,62 | 1,27% | - |
| 05.10.2020 | 25,79 | 26,16 | 25,21 | 25,30 | -1,27% | - |
| 02.10.2020 | 27,30 | 27,30 | 24,35 | 25,62 | 0,04% | - |
| 01.10.2020 | 25,43 | 26,28 | 24,18 | 25,61 | 0,25% | - |