Börse:
11,051$
0,56%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
11,009$
Ask:
11,094$
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 11,08 | 11,08 | 10,95 | 11,02 | 0,25% | - |
| 15.01.2021 | 11,02 | 11,02 | 10,92 | 10,99 | -0,45% | 796.578,00 |
| 14.01.2021 | 11,03 | 11,09 | 10,89 | 11,04 | -0,36% | 969.267,00 |
| 13.01.2021 | 11,06 | 11,11 | 11,00 | 11,08 | 0,00% | 1.158.441,00 |
| 12.01.2021 | 11,10 | 11,16 | 11,03 | 11,08 | 0,28% | 1.097.360,00 |
| 11.01.2021 | 10,98 | 11,16 | 10,98 | 11,05 | -0,19% | - |
| 08.01.2021 | 10,93 | 11,08 | 10,78 | 11,07 | 1,84% | 947.517,00 |
| 07.01.2021 | 10,87 | 10,98 | 10,81 | 10,87 | 0,46% | 769.237,00 |
| 06.01.2021 | 10,75 | 10,95 | 10,73 | 10,82 | 1,88% | 1.343.044,00 |
| 05.01.2021 | 10,65 | 10,73 | 10,57 | 10,62 | 0,11% | 698.955,00 |
| 04.01.2021 | 10,85 | 10,85 | 10,54 | 10,61 | -1,68% | - |
| 31.12.2020 | 10,71 | 10,84 | 10,70 | 10,79 | 0,47% | 853.598,00 |
| 30.12.2020 | 10,70 | 10,82 | 10,61 | 10,74 | 0,28% | 953.521,00 |
| 29.12.2020 | 10,78 | 10,84 | 10,66 | 10,71 | -0,46% | 894.269,00 |
| 28.12.2020 | 10,75 | 11,00 | 10,73 | 10,76 | 0,47% | 1.203.259,00 |
| 24.12.2020 | 10,86 | 10,87 | 10,69 | 10,71 | -1,38% | 584.903,00 |
| 23.12.2020 | 10,66 | 10,94 | 10,65 | 10,86 | 2,16% | 1.056.907,00 |
| 22.12.2020 | 10,71 | 10,71 | 10,53 | 10,63 | -0,18% | 975.558,00 |
| 21.12.2020 | 10,64 | 10,70 | 10,56 | 10,65 | -0,01% | - |
| 18.12.2020 | 10,85 | 10,91 | 10,65 | 10,65 | -1,93% | 2.432.547,00 |
| 17.12.2020 | 10,81 | 10,86 | 10,73 | 10,86 | 0,56% | 787.020,00 |
| 16.12.2020 | 10,88 | 10,94 | 10,78 | 10,80 | -0,83% | 739.475,00 |
| 15.12.2020 | 10,83 | 10,96 | 10,79 | 10,89 | 0,93% | 671.467,00 |
| 14.12.2020 | 10,98 | 11,00 | 10,79 | 10,79 | -2,00% | 1.196.687,00 |
| 11.12.2020 | 11,04 | 11,05 | 10,95 | 11,01 | -0,36% | 1.353.428,00 |
| 10.12.2020 | 11,03 | 11,08 | 10,93 | 11,05 | -0,27% | 1.037.744,00 |
| 09.12.2020 | 11,26 | 11,30 | 11,00 | 11,08 | -1,07% | 1.158.398,00 |
| 08.12.2020 | 11,13 | 11,38 | 11,09 | 11,20 | 0,72% | 1.156.719,00 |
| 07.12.2020 | 11,25 | 11,25 | 10,97 | 11,12 | -0,80% | 1.100.743,00 |
| 04.12.2020 | 10,99 | 11,24 | 10,96 | 11,21 | 2,94% | 1.368.743,00 |
| 03.12.2020 | 10,83 | 11,05 | 10,77 | 10,89 | 1,02% | 1.034.734,00 |
| 02.12.2020 | 10,72 | 10,85 | 10,62 | 10,78 | 0,86% | 872.169,00 |
| 01.12.2020 | 10,70 | 10,88 | 10,69 | 10,69 | 1,02% | - |
| 30.11.2020 | 10,88 | 10,88 | 10,50 | 10,58 | -2,76% | 1.367.045,00 |
| 27.11.2020 | 10,75 | 10,94 | 10,73 | 10,88 | 1,21% | 564.445,00 |
| 25.11.2020 | 10,98 | 11,06 | 10,67 | 10,75 | -2,18% | 1.096.053,00 |
| 24.11.2020 | 10,97 | 11,11 | 10,87 | 10,99 | 2,33% | 1.137.977,00 |
| 23.11.2020 | 10,58 | 10,87 | 10,52 | 10,74 | 2,19% | 1.027.191,00 |
| 20.11.2020 | 10,49 | 10,63 | 10,42 | 10,51 | 0,19% | 723.049,00 |
| 19.11.2020 | 10,39 | 10,49 | 10,19 | 10,49 | 0,87% | 956.013,00 |
| 18.11.2020 | 10,61 | 10,90 | 10,40 | 10,40 | -1,42% | 1.048.821,00 |
| 17.11.2020 | 10,35 | 10,55 | 10,20 | 10,55 | 1,15% | 1.239.610,00 |
| 16.11.2020 | 10,32 | 10,56 | 10,25 | 10,43 | 2,56% | 1.318.929,00 |
| 13.11.2020 | 10,18 | 10,25 | 10,12 | 10,17 | -0,10% | 1.138.767,00 |
| 12.11.2020 | 10,15 | 10,28 | 10,10 | 10,18 | -0,29% | 1.061.544,00 |
| 11.11.2020 | 10,50 | 10,51 | 10,10 | 10,21 | -1,35% | 1.188.633,00 |
| 10.11.2020 | 10,05 | 10,56 | 10,04 | 10,35 | 3,60% | 1.744.168,00 |
| 09.11.2020 | 10,10 | 10,28 | 9,99 | 9,99 | 2,57% | 1.937.562,00 |
| 06.11.2020 | 9,97 | 9,99 | 9,73 | 9,74 | -1,81% | 985.799,00 |
| 05.11.2020 | 9,91 | 10,13 | 9,84 | 9,92 | 0,92% | 1.062.848,00 |
| 04.11.2020 | 9,75 | 9,94 | 9,61 | 9,83 | 0,20% | 701.452,00 |
| 03.11.2020 | 9,89 | 9,89 | 9,73 | 9,81 | 0,20% | 629.066,00 |
| 02.11.2020 | 9,64 | 9,84 | 9,60 | 9,79 | 2,62% | 705.347,00 |
| 30.10.2020 | 9,55 | 9,64 | 9,45 | 9,54 | -0,63% | 690.615,00 |
| 29.10.2020 | 9,45 | 9,65 | 9,33 | 9,60 | 1,48% | 1.060.205,00 |
| 28.10.2020 | 9,53 | 9,62 | 9,43 | 9,46 | -2,07% | 1.137.987,00 |
| 27.10.2020 | 9,73 | 9,92 | 9,65 | 9,66 | -0,92% | 671.134,00 |
| 26.10.2020 | 9,90 | 9,90 | 9,65 | 9,75 | -1,91% | 693.428,00 |
| 23.10.2020 | 9,79 | 10,00 | 9,79 | 9,94 | 1,95% | 927.936,00 |
| 22.10.2020 | 9,55 | 9,84 | 9,50 | 9,75 | 3,39% | 976.855,00 |
| 21.10.2020 | 9,47 | 9,47 | 9,33 | 9,43 | 0,11% | 817.173,00 |
| 20.10.2020 | 9,50 | 9,57 | 9,39 | 9,42 | 0,21% | 634.340,00 |
| 19.10.2020 | 9,58 | 9,69 | 9,40 | 9,40 | -1,88% | 916.607,00 |
| 16.10.2020 | 9,72 | 9,78 | 9,56 | 9,58 | -1,74% | 888.656,00 |
| 15.10.2020 | 9,70 | 9,78 | 9,65 | 9,75 | -0,31% | 629.775,00 |
| 14.10.2020 | 9,86 | 9,93 | 9,77 | 9,78 | -1,61% | 660.357,00 |
| 13.10.2020 | 9,94 | 10,00 | 9,87 | 9,94 | -0,50% | 675.864,00 |
| 12.10.2020 | 9,93 | 10,01 | 9,87 | 9,99 | 0,91% | 751.939,00 |
| 09.10.2020 | 10,08 | 10,09 | 9,88 | 9,90 | -1,00% | 939.057,00 |
| 08.10.2020 | 9,87 | 10,08 | 9,86 | 10,00 | 1,83% | 1.247.923,00 |
| 07.10.2020 | 9,79 | 9,86 | 9,67 | 9,82 | 0,72% | 833.507,00 |
| 06.10.2020 | 9,88 | 10,04 | 9,72 | 9,75 | -0,81% | 972.317,00 |
| 05.10.2020 | 9,83 | 9,87 | 9,73 | 9,83 | 0,51% | 717.670,00 |
| 02.10.2020 | 9,40 | 9,81 | 9,37 | 9,78 | 2,41% | 1.054.254,00 |
| 01.10.2020 | 9,53 | 9,56 | 9,39 | 9,55 | 0,42% | 648.578,00 |
| 30.09.2020 | 9,48 | 9,69 | 9,44 | 9,51 | 0,42% | 676.932,00 |
| 29.09.2020 | 9,68 | 9,68 | 9,39 | 9,47 | -2,07% | 662.434,00 |
| 28.09.2020 | 9,45 | 9,78 | 9,45 | 9,67 | 3,42% | 887.538,00 |
| 25.09.2020 | 9,19 | 9,39 | 9,16 | 9,35 | 1,52% | 672.167,00 |
| 24.09.2020 | 9,16 | 9,38 | 8,90 | 9,21 | 0,44% | 1.318.816,00 |
| 23.09.2020 | 9,52 | 9,60 | 9,17 | 9,17 | -3,17% | 936.296,00 |
| 22.09.2020 | 9,51 | 9,62 | 9,43 | 9,47 | -0,32% | 759.847,00 |
| 21.09.2020 | 9,74 | 9,75 | 9,41 | 9,50 | -3,75% | 1.675.499,00 |
| 18.09.2020 | 9,92 | 9,97 | 9,75 | 9,87 | -0,90% | 1.820.788,00 |
| 17.09.2020 | 9,74 | 9,96 | 9,67 | 9,96 | 1,43% | 1.136.519,00 |
| 16.09.2020 | 9,75 | 9,98 | 9,75 | 9,82 | 1,03% | 891.489,00 |
| 15.09.2020 | 9,96 | 10,02 | 9,72 | 9,72 | -1,92% | 914.318,00 |
| 14.09.2020 | 9,80 | 10,07 | 9,69 | 9,91 | 0,71% | 1.562.105,00 |
| 11.09.2020 | 9,80 | 9,89 | 9,60 | 9,84 | 0,61% | 1.058.934,00 |
| 10.09.2020 | 9,88 | 9,95 | 9,78 | 9,78 | -1,01% | 654.754,00 |
| 09.09.2020 | 9,80 | 9,95 | 9,74 | 9,88 | 1,23% | 742.633,00 |
| 08.09.2020 | 9,65 | 9,92 | 9,52 | 9,76 | 1,14% | 914.675,00 |
| 04.09.2020 | 9,60 | 9,76 | 9,45 | 9,65 | 0,63% | 828.069,00 |
| 03.09.2020 | 9,78 | 9,80 | 9,51 | 9,59 | -1,74% | 1.084.276,00 |
| 02.09.2020 | 9,79 | 9,79 | 9,57 | 9,76 | -0,31% | 955.823,00 |
| 01.09.2020 | 9,63 | 9,79 | 9,63 | 9,79 | 1,03% | 922.508,00 |
| 31.08.2020 | 9,86 | 9,87 | 9,67 | 9,69 | -1,82% | 927.215,00 |
| 28.08.2020 | 9,88 | 9,92 | 9,77 | 9,87 | 1,13% | 742.727,00 |
| 27.08.2020 | 9,72 | 9,91 | 9,66 | 9,76 | 0,41% | 715.815,00 |
| 26.08.2020 | 9,80 | 9,80 | 9,65 | 9,72 | -1,02% | 678.976,00 |