Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.02.2020 | 25,13 | 25,71 | 25,10 | 25,14 | 0,04% | - |
04.02.2020 | 25,71 | 25,71 | 25,09 | 25,13 | 2,63% | - |
03.02.2020 | 25,71 | 25,76 | 24,48 | 24,48 | -2,39% | - |
31.01.2020 | 25,71 | 25,71 | 25,08 | 25,08 | 2,45% | - |
30.01.2020 | 25,12 | 25,70 | 24,48 | 24,48 | 0,00% | - |
29.01.2020 | 25,70 | 25,70 | 24,48 | 24,48 | -0,04% | - |
28.01.2020 | 25,12 | 25,13 | 24,49 | 24,49 | -2,51% | - |
27.01.2020 | 25,69 | 25,69 | 25,07 | 25,12 | 0,06% | - |
24.01.2020 | 25,72 | 25,72 | 25,07 | 25,11 | -0,46% | - |
23.01.2020 | 25,81 | 25,85 | 25,14 | 25,22 | -0,36% | - |
22.01.2020 | 25,33 | 25,95 | 24,65 | 25,31 | -2,41% | - |
21.01.2020 | 25,40 | 26,58 | 25,27 | 25,94 | 2,77% | - |
17.01.2020 | 25,24 | 25,86 | 24,66 | 25,24 | 2,54% | - |
16.01.2020 | 25,93 | 25,95 | 24,61 | 24,61 | -2,69% | - |
15.01.2020 | 25,29 | 25,38 | 24,70 | 25,29 | -0,18% | - |
14.01.2020 | 25,89 | 25,89 | 25,21 | 25,34 | -2,09% | - |
13.01.2020 | 25,89 | 25,89 | 25,25 | 25,88 | 2,68% | - |
10.01.2020 | 25,27 | 25,92 | 24,69 | 25,20 | -0,16% | - |
09.01.2020 | 25,21 | 25,87 | 25,18 | 25,24 | -0,06% | - |
08.01.2020 | 25,77 | 25,77 | 25,13 | 25,26 | -2,04% | - |
07.01.2020 | 25,16 | 25,80 | 24,55 | 25,78 | 2,59% | - |
06.01.2020 | 25,74 | 25,74 | 25,11 | 25,13 | -0,18% | - |
03.01.2020 | 25,76 | 25,76 | 25,10 | 25,18 | -2,50% | - |
02.01.2020 | 25,76 | 25,82 | 25,12 | 25,82 | 5,71% | - |
18.12.2019 | 25,08 | 25,08 | 24,43 | 24,43 | -2,69% | - |
17.12.2019 | 25,73 | 25,73 | 24,43 | 25,10 | 0,24% | - |
11.12.2019 | 25,63 | 25,67 | 25,03 | 25,04 | 2,37% | - |
10.12.2019 | 25,06 | 25,06 | 24,46 | 24,46 | -2,32% | - |
09.12.2019 | 25,64 | 25,64 | 24,45 | 25,04 | 2,22% | - |
06.12.2019 | 25,07 | 25,07 | 24,50 | 24,50 | -2,08% | - |
05.12.2019 | 25,06 | 25,68 | 24,46 | 25,02 | -0,22% | - |
04.12.2019 | 25,07 | 25,71 | 24,47 | 25,07 | 2,62% | - |
03.12.2019 | 25,08 | 25,11 | 24,43 | 24,43 | -2,57% | - |
02.12.2019 | 25,08 | 25,08 | 25,08 | 25,08 | 0,08% | - |
29.11.2019 | 25,07 | 25,65 | 24,48 | 25,06 | 0,02% | - |
27.11.2019 | 25,08 | 25,69 | 24,50 | 25,05 | -0,16% | - |
26.11.2019 | 25,69 | 25,69 | 25,02 | 25,09 | 0,02% | - |
25.11.2019 | 25,09 | 25,13 | 24,49 | 25,09 | -0,16% | - |
22.11.2019 | 24,55 | 25,67 | 24,55 | 25,13 | 0,04% | - |
21.11.2019 | 25,12 | 25,74 | 24,51 | 25,12 | 0,06% | - |
20.11.2019 | 25,10 | 25,73 | 24,53 | 25,10 | -2,45% | - |
19.11.2019 | 25,11 | 25,73 | 24,51 | 25,73 | 2,67% | - |
18.11.2019 | 25,38 | 25,95 | 25,05 | 25,06 | 2,66% | - |
15.11.2019 | 25,86 | 25,93 | 24,41 | 24,41 | -2,85% | - |
14.11.2019 | 25,72 | 25,72 | 25,00 | 25,13 | -0,40% | - |
13.11.2019 | 25,17 | 25,79 | 25,14 | 25,23 | 0,22% | - |
12.11.2019 | 25,17 | 25,77 | 25,14 | 25,17 | -2,44% | - |
11.11.2019 | 25,17 | 25,80 | 24,59 | 25,80 | 2,46% | - |
08.11.2019 | 25,18 | 25,24 | 24,60 | 25,18 | 0,02% | - |
07.11.2019 | 25,18 | 26,35 | 24,58 | 25,18 | -0,32% | - |
06.11.2019 | 25,20 | 25,84 | 24,62 | 25,26 | -3,05% | - |
05.11.2019 | 26,00 | 26,06 | 25,18 | 26,05 | 3,48% | - |
04.11.2019 | 25,31 | 25,94 | 25,17 | 25,18 | -0,06% | - |
31.10.2019 | 25,19 | 25,19 | 24,61 | 25,19 | 0,00% | - |
30.10.2019 | 25,19 | 25,77 | 24,56 | 25,19 | 2,50% | - |
29.10.2019 | 25,24 | 25,24 | 24,58 | 24,58 | -2,19% | - |
28.10.2019 | 24,55 | 25,13 | 24,55 | 25,13 | -0,36% | - |
25.10.2019 | 25,19 | 25,84 | 25,12 | 25,22 | 0,48% | - |
24.10.2019 | 25,13 | 25,76 | 25,10 | 25,10 | -0,04% | - |
23.10.2019 | 25,44 | 25,94 | 24,51 | 25,11 | -0,20% | - |
22.10.2019 | 25,16 | 25,16 | 24,46 | 25,16 | 2,65% | - |
21.10.2019 | 25,16 | 25,16 | 24,51 | 24,51 | -2,55% | - |
18.10.2019 | 25,72 | 25,72 | 24,51 | 25,15 | 0,10% | - |
17.10.2019 | 25,12 | 25,12 | 24,49 | 25,12 | -0,02% | - |
16.10.2019 | 25,13 | 25,69 | 24,50 | 25,13 | 2,72% | - |
15.10.2019 | 25,66 | 25,66 | 24,46 | 24,46 | -2,32% | - |
14.10.2019 | 25,64 | 25,66 | 24,41 | 25,04 | -0,04% | - |
11.10.2019 | 25,05 | 25,05 | 24,41 | 25,05 | 2,29% | - |
10.10.2019 | 25,10 | 25,12 | 24,48 | 24,49 | -2,33% | - |
09.10.2019 | 25,67 | 25,72 | 24,45 | 25,08 | 0,10% | - |
08.10.2019 | 25,65 | 25,65 | 24,43 | 25,05 | -2,43% | - |
07.10.2019 | 25,06 | 25,68 | 23,81 | 25,68 | 5,12% | - |
04.10.2019 | 25,04 | 25,07 | 24,38 | 24,43 | -4,79% | - |
03.10.2019 | 25,02 | 25,66 | 24,42 | 25,66 | 2,44% | - |
02.10.2019 | 25,05 | 25,09 | 24,42 | 25,05 | 0,04% | - |
01.10.2019 | 25,04 | 25,07 | 24,44 | 25,04 | 0,00% | - |
30.09.2019 | 25,03 | 25,09 | 24,44 | 25,04 | 0,08% | - |
27.09.2019 | 25,02 | 25,02 | 24,42 | 25,02 | -0,22% | - |
26.09.2019 | 25,02 | 25,68 | 24,37 | 25,07 | 0,22% | - |
25.09.2019 | 25,02 | 25,06 | 24,39 | 25,02 | 0,06% | - |
24.09.2019 | 25,00 | 25,00 | 25,00 | 25,00 | -0,04% | 100,00 |
23.09.2019 | 25,01 | 25,01 | 25,01 | 25,01 | 0,08% | 420,00 |
20.09.2019 | 24,99 | 24,99 | 24,99 | 24,99 | 0,08% | 100,00 |
19.09.2019 | 24,97 | 24,97 | 24,97 | 24,97 | -0,04% | 174,00 |
18.09.2019 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | 121,00 |
17.09.2019 | 25,01 | 25,01 | 25,00 | 25,00 | 0,04% | 200,00 |
16.09.2019 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 200,00 |
13.09.2019 | 24,95 | 24,99 | 24,95 | 24,99 | 0,00% | 630,00 |
12.09.2019 | 24,99 | 24,99 | 24,99 | 24,99 | -2,76% | 300,00 |
11.09.2019 | 25,08 | 25,70 | 24,45 | 25,70 | 5,03% | - |
10.09.2019 | 25,07 | 25,07 | 24,43 | 24,47 | -2,35% | - |
09.09.2019 | 25,06 | 25,06 | 25,06 | 25,06 | 0,10% | 193,00 |
06.09.2019 | 25,04 | 25,07 | 24,44 | 25,04 | 0,02% | - |
05.09.2019 | 25,03 | 25,03 | 25,03 | 25,03 | 0,04% | 800,00 |
04.09.2019 | 25,02 | 25,02 | 25,02 | 25,02 | -2,34% | 500,00 |
03.09.2019 | 25,00 | 25,62 | 24,42 | 25,62 | 0,08% | - |
30.08.2019 | 24,94 | 25,78 | 24,35 | 25,60 | 5,09% | - |
29.08.2019 | 25,57 | 25,65 | 24,33 | 24,36 | -2,52% | - |
28.08.2019 | 24,92 | 24,99 | 24,90 | 24,99 | 0,40% | 640,00 |
27.08.2019 | 24,92 | 24,95 | 24,89 | 24,89 | -0,48% | 1.400,00 |