Echtzeit-Aktienkurs Arlington Asset Investment Corp.
Bid:
Ask:
Aktienkurse zur Arlington Asset Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,01 | 4,03 | 4,01 | 4,02 | 0,75% | - |
| 25.02.2021 | 4,07 | 4,09 | 3,95 | 3,99 | -3,63% | - |
| 24.02.2021 | 4,03 | 4,15 | 4,02 | 4,14 | 4,42% | - |
| 23.02.2021 | 3,92 | 4,00 | 0,00 | 3,96 | -1,12% | - |
| 22.02.2021 | 4,03 | 4,07 | 4,00 | 4,01 | 0,50% | - |
| 19.02.2021 | 4,01 | 4,05 | 3,96 | 3,99 | 1,01% | - |
| 18.02.2021 | 3,86 | 3,95 | 3,85 | 3,95 | -1,38% | - |
| 17.02.2021 | 4,00 | 4,01 | 4,00 | 4,00 | -1,48% | - |
| 16.02.2021 | 4,07 | 4,08 | 3,92 | 4,06 | 4,64% | - |
| 12.02.2021 | 3,72 | 3,89 | 3,72 | 3,88 | 4,44% | - |
| 11.02.2021 | 3,73 | 3,74 | 3,64 | 3,72 | 0,68% | - |
| 10.02.2021 | 3,69 | 3,74 | 3,68 | 3,69 | -0,40% | - |
| 09.02.2021 | 3,65 | 3,71 | 3,65 | 3,71 | -0,67% | - |
| 08.02.2021 | 3,69 | 3,75 | 3,68 | 3,73 | 1,08% | - |
| 05.02.2021 | 3,68 | 3,71 | 3,67 | 3,69 | -0,27% | - |
| 04.02.2021 | 3,71 | 3,72 | 3,70 | 3,70 | 2,07% | - |
| 03.02.2021 | 3,61 | 3,64 | 3,55 | 3,63 | 0,00% | - |
| 02.02.2021 | 3,67 | 3,68 | 3,58 | 3,63 | -0,96% | - |
| 01.02.2021 | 3,58 | 3,67 | 3,54 | 3,66 | 0,27% | - |
| 29.01.2021 | 3,67 | 3,68 | 3,60 | 3,65 | -0,82% | - |
| 28.01.2021 | 3,68 | 3,72 | 0,00 | 3,68 | -1,21% | - |
| 27.01.2021 | 3,73 | 3,78 | 3,71 | 3,73 | -3,62% | - |
| 26.01.2021 | 3,82 | 3,89 | 3,81 | 3,87 | 1,58% | - |
| 25.01.2021 | 3,85 | 3,86 | 3,79 | 3,81 | -0,91% | - |
| 22.01.2021 | 3,84 | 3,85 | 3,83 | 3,84 | -1,29% | - |
| 21.01.2021 | 3,81 | 3,90 | 3,79 | 3,89 | 2,10% | - |
| 20.01.2021 | 3,83 | 3,84 | 3,79 | 3,81 | -1,30% | - |
| 19.01.2021 | 3,81 | 3,88 | 3,81 | 3,86 | -1,40% | - |
| 15.01.2021 | 3,91 | 3,94 | 3,89 | 3,92 | -1,01% | - |
| 14.01.2021 | 3,94 | 3,98 | 3,91 | 3,96 | 0,13% | - |
| 13.01.2021 | 3,91 | 3,96 | 3,89 | 3,95 | -0,38% | - |
| 12.01.2021 | 3,95 | 3,97 | 3,90 | 3,97 | 0,13% | - |
| 11.01.2021 | 3,92 | 3,98 | 3,91 | 3,96 | -0,38% | - |
| 08.01.2021 | 3,96 | 3,98 | 3,92 | 3,98 | 0,89% | - |
| 07.01.2021 | 3,89 | 3,96 | 3,85 | 3,94 | 1,03% | - |
| 06.01.2021 | 3,87 | 3,95 | 3,84 | 3,90 | 3,17% | - |
| 05.01.2021 | 3,80 | 3,90 | 3,78 | 3,78 | 0,27% | - |
| 04.01.2021 | 3,71 | 3,78 | 3,68 | 3,77 | -1,18% | - |
| 31.12.2020 | 3,78 | 3,87 | 3,74 | 3,82 | 0,93% | - |
| 30.12.2020 | 3,82 | 3,85 | 3,76 | 3,78 | -0,53% | - |
| 29.12.2020 | 3,83 | 3,83 | 3,77 | 3,80 | -1,81% | - |
| 28.12.2020 | 3,92 | 3,93 | 3,84 | 3,87 | 2,79% | - |
| 24.12.2020 | 3,82 | 3,92 | 3,77 | 3,77 | -2,21% | - |
| 23.12.2020 | 3,84 | 3,93 | 3,83 | 3,85 | 1,32% | - |
| 22.12.2020 | 3,77 | 3,83 | 3,74 | 3,80 | 0,26% | - |
| 21.12.2020 | 3,65 | 3,80 | 3,64 | 3,79 | 1,74% | - |
| 18.12.2020 | 3,73 | 3,74 | 3,65 | 3,73 | -0,40% | - |
| 17.12.2020 | 3,61 | 3,74 | 3,60 | 3,74 | 0,94% | - |
| 16.12.2020 | 3,70 | 3,72 | 3,64 | 3,71 | 0,27% | - |
| 15.12.2020 | 3,59 | 3,71 | 3,59 | 3,70 | 2,78% | - |
| 14.12.2020 | 3,67 | 3,67 | 3,57 | 3,60 | -0,83% | - |
| 11.12.2020 | 3,63 | 3,70 | 3,63 | 3,63 | -2,29% | - |
| 10.12.2020 | 3,66 | 3,72 | 3,65 | 3,71 | -0,93% | - |
| 09.12.2020 | 3,94 | 3,94 | 3,67 | 3,75 | -1,06% | - |
| 08.12.2020 | 3,76 | 3,85 | 0,00 | 3,79 | 2,99% | - |
| 07.12.2020 | 3,58 | 3,78 | 3,57 | 3,68 | 3,09% | - |
| 04.12.2020 | 3,44 | 3,66 | 3,42 | 3,57 | 5,01% | - |
| 03.12.2020 | 3,36 | 3,41 | 3,36 | 3,40 | 2,11% | - |
| 02.12.2020 | 3,27 | 3,39 | 3,16 | 3,33 | 0,30% | - |
| 01.12.2020 | 3,30 | 3,33 | 3,28 | 3,32 | 3,11% | - |
| 30.11.2020 | 3,26 | 3,26 | 3,19 | 3,22 | -1,98% | - |
| 27.11.2020 | 3,25 | 3,39 | 3,22 | 3,28 | -0,91% | - |
| 25.11.2020 | 3,26 | 3,32 | 3,25 | 3,31 | -1,63% | - |
| 24.11.2020 | 3,24 | 3,43 | 3,24 | 3,37 | 5,82% | - |
| 23.11.2020 | 3,07 | 3,20 | 3,07 | 3,18 | 4,09% | - |
| 20.11.2020 | 3,00 | 3,07 | 2,98 | 3,06 | 1,16% | - |
| 19.11.2020 | 3,00 | 3,03 | 2,96 | 3,02 | -0,66% | - |
| 18.11.2020 | 3,11 | 3,14 | 3,03 | 3,04 | 1,16% | - |
| 17.11.2020 | 2,93 | 3,05 | 2,93 | 3,01 | 2,56% | - |
| 16.11.2020 | 2,98 | 2,98 | 2,90 | 2,93 | 1,56% | - |
| 13.11.2020 | 2,84 | 2,91 | 2,84 | 2,89 | 3,22% | - |
| 12.11.2020 | 2,77 | 2,82 | 2,77 | 2,80 | -0,53% | - |
| 11.11.2020 | 2,81 | 2,81 | 2,81 | 2,81 | -3,44% | - |
| 10.11.2020 | 2,83 | 2,95 | 2,83 | 2,91 | 4,86% | - |
| 09.11.2020 | 2,76 | 2,85 | 2,74 | 2,78 | 5,11% | - |
| 06.11.2020 | 2,69 | 2,72 | 0,00 | 2,64 | -1,31% | - |
| 05.11.2020 | 2,82 | 2,83 | 2,66 | 2,68 | -3,78% | - |
| 04.11.2020 | 2,78 | 2,85 | 2,75 | 2,78 | 2,77% | - |
| 03.11.2020 | 2,69 | 2,71 | 2,62 | 2,71 | 5,05% | - |
| 02.11.2020 | 2,47 | 2,58 | 2,47 | 2,58 | 5,53% | - |
| 30.10.2020 | 2,44 | 2,45 | 2,41 | 2,44 | -2,01% | - |
| 29.10.2020 | 2,47 | 2,52 | 2,46 | 2,49 | -0,99% | - |
| 28.10.2020 | 2,57 | 2,57 | 2,47 | 2,52 | -2,14% | - |
| 27.10.2020 | 2,57 | 2,57 | 2,57 | 2,57 | -2,10% | - |
| 26.10.2020 | 2,69 | 2,69 | 2,61 | 2,63 | -4,02% | - |
| 23.10.2020 | 2,72 | 2,77 | 2,72 | 2,74 | 2,82% | - |
| 22.10.2020 | 2,67 | 2,67 | 2,59 | 2,66 | 0,57% | - |
| 21.10.2020 | 2,70 | 2,71 | 2,65 | 2,65 | -1,12% | - |
| 20.10.2020 | 2,74 | 2,75 | 2,64 | 2,68 | 0,00% | - |
| 19.10.2020 | 2,78 | 2,79 | 2,67 | 2,68 | -3,08% | - |
| 16.10.2020 | 2,79 | 2,83 | 2,76 | 2,76 | -1,43% | - |
| 15.10.2020 | 2,80 | 2,81 | 2,76 | 2,80 | -1,23% | - |
| 14.10.2020 | 2,87 | 2,87 | 2,84 | 2,84 | -1,05% | - |
| 13.10.2020 | 2,85 | 2,90 | 2,84 | 2,87 | 0,00% | - |
| 12.10.2020 | 2,85 | 2,90 | 2,85 | 2,87 | 0,70% | - |
| 09.10.2020 | 2,93 | 2,93 | 2,84 | 2,85 | -3,89% | - |
| 08.10.2020 | 2,90 | 2,98 | 2,89 | 2,96 | 4,96% | - |
| 07.10.2020 | 2,85 | 2,87 | 2,82 | 2,82 | 0,00% | - |
| 06.10.2020 | 2,89 | 2,92 | 2,82 | 2,82 | -1,23% | - |
| 05.10.2020 | 0,00 | 2,89 | 0,00 | 2,86 | 0,53% | - |