Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.06.2019 | 25,38 | 25,61 | 21,96 | 25,52 | -0,22% | - |
20.06.2019 | 25,40 | 29,08 | 22,04 | 25,57 | 0,04% | - |
19.06.2019 | 25,43 | 29,15 | 22,04 | 25,56 | -0,29% | - |
18.06.2019 | 25,43 | 29,16 | 22,10 | 25,64 | 0,31% | - |
17.06.2019 | 25,43 | 25,61 | 25,43 | 25,56 | -0,29% | - |
14.06.2019 | 25,05 | 29,17 | 22,10 | 25,63 | 16,18% | - |
13.06.2019 | 25,49 | 29,19 | 22,06 | 22,06 | -14,38% | - |
12.06.2019 | 25,51 | 29,33 | 22,21 | 25,77 | -0,06% | - |
11.06.2019 | 25,51 | 29,35 | 22,22 | 25,78 | -12,01% | - |
10.06.2019 | 25,51 | 29,30 | 22,12 | 29,30 | 14,16% | - |
07.06.2019 | 25,53 | 29,26 | 22,13 | 25,67 | -0,12% | - |
06.06.2019 | 25,43 | 25,70 | 22,08 | 25,70 | 0,06% | - |
05.06.2019 | 25,44 | 29,23 | 25,44 | 25,68 | 0,31% | - |
04.06.2019 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 200,00 |
03.06.2019 | 25,60 | 25,60 | 24,74 | 25,60 | 3,43% | - |
31.05.2019 | 25,60 | 25,60 | 24,75 | 24,75 | 0,20% | - |
30.05.2019 | 26,34 | 26,34 | 24,70 | 24,70 | 0,02% | - |
29.05.2019 | 25,60 | 26,44 | 23,74 | 24,70 | -3,27% | - |
28.05.2019 | 25,53 | 25,53 | 25,53 | 25,53 | -0,08% | 200,00 |
24.05.2019 | 25,53 | 25,55 | 25,53 | 25,55 | -0,29% | 300,00 |
23.05.2019 | 25,23 | 29,13 | 21,97 | 25,63 | 16,21% | - |
22.05.2019 | 25,39 | 29,17 | 22,05 | 22,05 | -13,92% | - |
21.05.2019 | 25,39 | 25,66 | 22,05 | 25,62 | 0,14% | - |
20.05.2019 | 25,43 | 29,10 | 22,02 | 25,58 | 0,12% | - |
17.05.2019 | 25,60 | 29,14 | 22,03 | 25,55 | -0,23% | - |
16.05.2019 | 25,46 | 29,14 | 22,08 | 25,61 | -12,23% | - |
15.05.2019 | 25,51 | 29,18 | 25,23 | 29,18 | 0,10% | - |
14.05.2019 | 25,43 | 29,15 | 25,43 | 29,15 | 13,67% | - |
13.05.2019 | 25,46 | 25,67 | 25,46 | 25,65 | -12,37% | - |
10.05.2019 | 25,47 | 29,27 | 25,47 | 29,27 | 14,20% | - |
09.05.2019 | 25,47 | 25,64 | 22,10 | 25,63 | 0,12% | - |
08.05.2019 | 25,41 | 29,12 | 22,06 | 25,60 | -0,04% | - |
07.05.2019 | 25,45 | 29,13 | 25,45 | 25,61 | 16,31% | - |
06.05.2019 | 25,55 | 29,08 | 22,02 | 22,02 | -14,05% | - |
03.05.2019 | 25,51 | 25,64 | 22,10 | 25,62 | -12,38% | - |
02.05.2019 | 25,41 | 29,24 | 22,04 | 29,24 | 14,13% | - |
01.05.2019 | 25,44 | 25,62 | 22,07 | 25,62 | -0,08% | - |
30.04.2019 | 25,63 | 29,12 | 22,10 | 25,64 | 0,14% | - |
29.04.2019 | 25,41 | 29,12 | 22,04 | 25,60 | 0,00% | - |
26.04.2019 | 25,60 | 29,15 | 22,06 | 25,60 | 0,12% | - |
25.04.2019 | 25,60 | 25,60 | 22,03 | 25,57 | 0,10% | - |
24.04.2019 | 25,53 | 25,55 | 25,38 | 25,55 | -0,21% | - |
23.04.2019 | 25,38 | 29,09 | 22,04 | 25,60 | 0,10% | - |
22.04.2019 | 25,38 | 25,60 | 25,38 | 25,58 | -12,44% | - |
18.04.2019 | 25,38 | 29,21 | 25,38 | 29,21 | 13,75% | - |
17.04.2019 | 25,38 | 29,16 | 22,14 | 25,68 | 0,29% | - |
16.04.2019 | 25,41 | 29,12 | 22,06 | 25,61 | 0,00% | - |
15.04.2019 | 24,91 | 29,09 | 22,02 | 25,61 | -12,28% | - |
12.04.2019 | 25,30 | 29,19 | 21,96 | 29,19 | 0,02% | - |
11.04.2019 | 25,34 | 29,19 | 22,05 | 29,19 | 32,66% | - |
10.04.2019 | 25,46 | 25,58 | 22,00 | 22,00 | -14,00% | - |
09.04.2019 | 25,37 | 25,58 | 25,37 | 25,58 | 0,61% | - |
08.04.2019 | 25,34 | 25,52 | 25,34 | 25,43 | -12,75% | - |
05.04.2019 | 25,59 | 29,14 | 22,02 | 29,14 | 13,89% | - |
04.04.2019 | 25,59 | 25,59 | 23,80 | 25,59 | 0,41% | - |
03.04.2019 | 23,69 | 26,35 | 23,69 | 25,48 | 0,00% | - |
02.04.2019 | 23,69 | 25,56 | 23,69 | 25,48 | 0,00% | - |
01.04.2019 | 25,48 | 26,32 | 25,48 | 25,48 | -0,06% | - |
29.03.2019 | 25,47 | 28,98 | 21,90 | 25,50 | 0,16% | - |
28.03.2019 | 25,32 | 28,98 | 25,32 | 25,46 | 0,00% | - |
27.03.2019 | 26,37 | 28,99 | 21,91 | 25,46 | 0,10% | - |
26.03.2019 | 26,37 | 28,95 | 21,92 | 25,43 | 0,24% | - |
25.03.2019 | 26,37 | 28,95 | 21,86 | 25,37 | 0,04% | - |
22.03.2019 | 25,43 | 25,44 | 25,26 | 25,36 | -0,12% | - |
21.03.2019 | 25,32 | 28,98 | 21,92 | 25,39 | -0,12% | - |
20.03.2019 | 25,42 | 26,32 | 25,42 | 25,42 | -0,66% | - |
19.03.2019 | 25,59 | 25,59 | 25,59 | 25,59 | 0,39% | 100,00 |
18.03.2019 | 25,50 | 25,50 | 25,49 | 25,49 | 0,35% | 1.915,00 |
15.03.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | 100,00 |
14.03.2019 | 25,43 | 25,43 | 25,35 | 25,42 | -0,31% | 5.192,00 |
13.03.2019 | 25,55 | 25,55 | 25,46 | 25,50 | -0,12% | 13.432,00 |
12.03.2019 | 25,53 | 25,53 | 25,53 | 25,53 | -0,20% | 200,00 |
11.03.2019 | 25,40 | 25,58 | 25,40 | 25,58 | 0,83% | 2.947,00 |
08.03.2019 | 25,50 | 25,57 | 25,37 | 25,37 | -0,72% | 3.934,00 |
07.03.2019 | 25,40 | 25,55 | 25,40 | 25,55 | 0,42% | 1.267,00 |
06.03.2019 | 25,50 | 25,63 | 25,42 | 25,45 | -0,01% | 2.105,00 |
05.03.2019 | 25,56 | 25,56 | 25,44 | 25,45 | -0,16% | 863,00 |
04.03.2019 | 25,49 | 25,57 | 25,48 | 25,49 | 0,08% | 4.605,00 |
01.03.2019 | 25,48 | 25,49 | 25,46 | 25,47 | 0,28% | 1.213,00 |
28.02.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | 200,00 |
27.02.2019 | 25,65 | 25,65 | 25,32 | 25,35 | -0,39% | 1.793,00 |
26.02.2019 | 25,43 | 25,45 | 25,43 | 25,45 | 0,06% | 400,00 |
25.02.2019 | 25,50 | 25,53 | 25,43 | 25,43 | -0,25% | 1.069,00 |
22.02.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,08% | 197,00 |
21.02.2019 | 25,57 | 25,57 | 25,37 | 25,48 | 0,51% | 3.655,00 |
20.02.2019 | 25,48 | 25,55 | 25,28 | 25,35 | -0,59% | 7.351,00 |
19.02.2019 | 25,40 | 25,55 | 25,40 | 25,50 | 0,30% | 7.800,00 |
15.02.2019 | 25,32 | 25,44 | 25,28 | 25,43 | 0,58% | 7.088,00 |
14.02.2019 | 25,36 | 25,36 | 25,27 | 25,28 | -0,72% | 6.340,00 |
13.02.2019 | 25,41 | 25,49 | 25,36 | 25,46 | 0,16% | 6.631,00 |
12.02.2019 | 25,38 | 25,46 | 25,38 | 25,42 | -0,03% | 6.805,00 |
11.02.2019 | 25,50 | 25,50 | 25,43 | 25,43 | 0,04% | 1.988,00 |
08.02.2019 | 25,42 | 25,42 | 25,40 | 25,42 | -0,08% | 3.955,00 |
07.02.2019 | 25,47 | 25,47 | 25,38 | 25,44 | 0,04% | 3.017,00 |
06.02.2019 | 25,40 | 25,43 | 25,40 | 25,43 | -0,01% | 1.720,00 |
05.02.2019 | 25,38 | 25,44 | 25,38 | 25,43 | -0,02% | 2.242,00 |
04.02.2019 | 25,39 | 25,45 | 25,39 | 25,44 | -0,09% | 1.691,00 |
01.02.2019 | 25,34 | 25,46 | 25,33 | 25,46 | 0,84% | 2.082,00 |
31.01.2019 | 25,35 | 25,35 | 25,25 | 25,25 | 0,12% | 1.387,00 |
30.01.2019 | 25,14 | 25,22 | 25,14 | 25,22 | -0,31% | 1.067,00 |