Börse:
12,119$
0,33%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
11,938$
Ask:
12,299$
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 12,03 | 12,10 | 11,81 | 12,07 | 0,42% | 1.938.760,00 |
| 21.04.2021 | 12,05 | 12,10 | 11,92 | 12,02 | -0,74% | 1.662.190,00 |
| 20.04.2021 | 12,18 | 12,21 | 12,00 | 12,11 | -0,49% | 1.103.081,00 |
| 19.04.2021 | 12,24 | 12,28 | 12,16 | 12,17 | -1,14% | 979.011,00 |
| 16.04.2021 | 12,25 | 12,34 | 12,25 | 12,31 | 0,65% | 672.488,00 |
| 15.04.2021 | 12,30 | 12,33 | 12,18 | 12,23 | -0,08% | 999.561,00 |
| 14.04.2021 | 12,40 | 12,53 | 12,23 | 12,24 | -2,16% | 1.393.956,00 |
| 13.04.2021 | 12,40 | 12,52 | 12,30 | 12,51 | 0,64% | 1.223.651,00 |
| 12.04.2021 | 12,26 | 12,47 | 12,22 | 12,43 | 1,89% | 1.370.078,00 |
| 09.04.2021 | 12,32 | 12,32 | 12,20 | 12,20 | -0,97% | 1.268.673,00 |
| 08.04.2021 | 12,29 | 12,32 | 12,23 | 12,32 | 0,65% | 1.330.206,00 |
| 07.04.2021 | 12,24 | 12,29 | 12,21 | 12,24 | 0,25% | 954.572,00 |
| 06.04.2021 | 12,25 | 12,29 | 12,19 | 12,21 | -0,33% | 928.064,00 |
| 05.04.2021 | 12,29 | 12,33 | 12,19 | 12,25 | -0,33% | 917.971,00 |
| 01.04.2021 | 12,25 | 12,29 | 12,16 | 12,29 | 0,74% | 1.176.716,00 |
| 31.03.2021 | 12,33 | 12,35 | 12,19 | 12,20 | -1,05% | 1.418.233,00 |
| 30.03.2021 | 12,12 | 12,34 | 12,11 | 12,33 | 1,99% | 1.455.265,00 |
| 29.03.2021 | 12,21 | 12,32 | 12,09 | 12,09 | -1,55% | 1.024.642,00 |
| 26.03.2021 | 12,23 | 12,33 | 12,13 | 12,28 | 0,74% | 1.360.009,00 |
| 25.03.2021 | 12,05 | 12,25 | 11,93 | 12,19 | 1,25% | 2.504.433,00 |
| 24.03.2021 | 12,13 | 12,42 | 12,04 | 12,04 | -0,17% | 1.939.439,00 |
| 23.03.2021 | 12,15 | 12,24 | 12,01 | 12,06 | -0,74% | 1.019.312,00 |
| 22.03.2021 | 12,11 | 12,21 | 11,98 | 12,15 | 0,50% | 1.456.309,00 |
| 19.03.2021 | 12,03 | 12,24 | 11,92 | 12,09 | 0,33% | 1.944.621,00 |
| 18.03.2021 | 12,30 | 12,31 | 12,01 | 12,05 | -1,87% | 1.218.737,00 |
| 17.03.2021 | 12,10 | 12,29 | 12,08 | 12,28 | 1,15% | 1.088.300,00 |
| 16.03.2021 | 12,25 | 12,27 | 12,12 | 12,14 | -1,06% | 986.162,00 |
| 15.03.2021 | 12,19 | 12,28 | 12,12 | 12,27 | 0,82% | 1.879.091,00 |
| 12.03.2021 | 12,12 | 12,27 | 12,03 | 12,17 | -0,25% | 1.449.394,00 |
| 11.03.2021 | 12,24 | 12,26 | 12,02 | 12,20 | 0,16% | 1.626.378,00 |
| 10.03.2021 | 12,11 | 12,25 | 12,04 | 12,18 | 0,66% | 1.357.559,00 |
| 09.03.2021 | 12,05 | 12,14 | 11,96 | 12,10 | 0,41% | 1.514.226,00 |
| 08.03.2021 | 11,87 | 12,17 | 11,86 | 12,05 | 2,03% | 1.877.185,00 |
| 05.03.2021 | 11,98 | 12,01 | 11,32 | 11,81 | -0,51% | 2.292.231,00 |
| 04.03.2021 | 12,20 | 12,22 | 11,72 | 11,87 | -2,55% | 2.404.644,00 |
| 03.03.2021 | 12,30 | 12,41 | 12,18 | 12,18 | -0,98% | 1.436.875,00 |
| 02.03.2021 | 12,17 | 12,38 | 12,13 | 12,30 | 1,07% | 2.147.226,00 |
| 01.03.2021 | 12,22 | 12,43 | 12,11 | 12,17 | 0,83% | 1.204.505,00 |
| 26.02.2021 | 12,06 | 12,21 | 11,92 | 12,07 | 0,50% | 1.455.575,00 |
| 25.02.2021 | 12,24 | 12,40 | 11,90 | 12,01 | -1,80% | 1.438.372,00 |
| 24.02.2021 | 11,89 | 12,28 | 11,88 | 12,23 | 3,38% | 1.427.363,00 |
| 23.02.2021 | 12,10 | 12,12 | 11,67 | 11,83 | -1,58% | 1.149.440,00 |
| 22.02.2021 | 11,85 | 12,15 | 11,80 | 12,02 | 1,01% | 1.218.686,00 |
| 19.02.2021 | 11,62 | 11,99 | 11,62 | 11,90 | 2,41% | 904.233,00 |
| 18.02.2021 | 11,95 | 12,07 | 11,50 | 11,62 | -3,17% | 1.924.371,00 |
| 17.02.2021 | 12,14 | 12,19 | 11,94 | 12,00 | -1,32% | 931.231,00 |
| 16.02.2021 | 12,20 | 12,26 | 12,07 | 12,16 | 0,66% | 904.216,00 |
| 12.02.2021 | 12,07 | 12,14 | 11,95 | 12,08 | -0,58% | 1.018.378,00 |
| 11.02.2021 | 12,18 | 12,23 | 11,92 | 12,15 | 0,50% | 1.816.120,00 |
| 10.02.2021 | 12,01 | 12,19 | 11,95 | 12,09 | 1,34% | 1.372.449,00 |
| 09.02.2021 | 11,90 | 11,97 | 11,77 | 11,93 | 0,59% | 1.354.741,00 |
| 08.02.2021 | 11,90 | 12,01 | 11,83 | 11,86 | 0,25% | 1.102.872,00 |
| 05.02.2021 | 11,66 | 11,90 | 11,66 | 11,83 | 1,89% | 1.151.497,00 |
| 04.02.2021 | 11,55 | 11,70 | 11,54 | 11,61 | 0,61% | 963.848,00 |
| 03.02.2021 | 11,57 | 11,67 | 11,52 | 11,54 | -0,52% | 983.855,00 |
| 02.02.2021 | 11,48 | 11,67 | 11,41 | 11,60 | 1,58% | 1.274.763,00 |
| 01.02.2021 | 11,18 | 11,42 | 11,18 | 11,42 | 2,24% | 962.193,00 |
| 29.01.2021 | 11,32 | 11,33 | 11,09 | 11,17 | -1,15% | 1.209.018,00 |
| 28.01.2021 | 11,30 | 11,42 | 11,21 | 11,30 | 0,18% | 884.693,00 |
| 27.01.2021 | 11,46 | 11,53 | 11,26 | 11,28 | -2,34% | 1.186.690,00 |
| 26.01.2021 | 11,57 | 11,69 | 11,44 | 11,55 | 0,61% | 773.667,00 |
| 25.01.2021 | 11,29 | 11,52 | 11,20 | 11,48 | 1,50% | 913.802,00 |
| 22.01.2021 | 11,15 | 11,31 | 11,09 | 11,31 | 0,89% | 892.878,00 |
| 21.01.2021 | 11,11 | 11,26 | 11,07 | 11,21 | 0,99% | 981.359,00 |
| 20.01.2021 | 11,01 | 11,18 | 11,00 | 11,10 | 1,09% | 849.978,00 |
| 19.01.2021 | 11,00 | 11,08 | 10,92 | 10,98 | -0,09% | 917.546,00 |
| 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% | 970.554,00 |
| 13.01.2021 | 11,06 | 11,11 | 11,00 | 11,08 | 0,00% | 1.166.754,00 |
| 12.01.2021 | 11,10 | 11,16 | 11,03 | 11,08 | 0,09% | 1.100.038,00 |
| 11.01.2021 | 10,96 | 11,17 | 10,96 | 11,07 | 0,00% | 961.882,00 |
| 08.01.2021 | 10,93 | 11,08 | 10,78 | 11,07 | 1,84% | 951.449,00 |
| 07.01.2021 | 10,87 | 10,98 | 10,81 | 10,87 | 0,46% | 770.575,00 |
| 06.01.2021 | 10,75 | 10,95 | 10,73 | 10,82 | 1,88% | 1.347.099,00 |
| 05.01.2021 | 10,65 | 10,73 | 10,57 | 10,62 | 0,09% | 701.798,00 |
| 04.01.2021 | 10,81 | 10,87 | 10,52 | 10,61 | -1,67% | 1.789.262,00 |
| 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% | 953.902,00 |
| 29.12.2020 | 10,78 | 10,84 | 10,66 | 10,71 | -0,46% | 895.046,00 |
| 28.12.2020 | 10,75 | 11,00 | 10,73 | 10,76 | 0,47% | 1.208.652,00 |
| 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% | 1.064.107,00 |
| 22.12.2020 | 10,71 | 10,71 | 10,53 | 10,63 | -0,75% | 975.734,00 |
| 21.12.2020 | 10,61 | 10,72 | 10,53 | 10,71 | 0,56% | 913.970,00 |
| 18.12.2020 | 10,85 | 10,91 | 10,65 | 10,65 | -1,93% | 2.499.038,00 |
| 17.12.2020 | 10,81 | 10,86 | 10,73 | 10,86 | 0,56% | 787.156,00 |
| 16.12.2020 | 10,88 | 10,94 | 10,78 | 10,80 | -0,83% | 739.796,00 |
| 15.12.2020 | 10,83 | 10,96 | 10,79 | 10,89 | 0,93% | 671.815,00 |
| 14.12.2020 | 10,98 | 11,00 | 10,79 | 10,79 | -2,00% | 1.211.084,00 |
| 11.12.2020 | 11,04 | 11,05 | 10,95 | 11,01 | -0,36% | 1.355.445,00 |
| 10.12.2020 | 11,03 | 11,08 | 10,93 | 11,05 | -0,27% | 1.039.027,00 |
| 09.12.2020 | 11,26 | 11,30 | 11,00 | 11,08 | -1,07% | 1.158.477,00 |
| 08.12.2020 | 11,13 | 11,38 | 11,09 | 11,20 | 0,72% | 1.156.911,00 |
| 07.12.2020 | 11,25 | 11,25 | 10,97 | 11,12 | -0,80% | 1.137.580,00 |
| 04.12.2020 | 10,99 | 11,24 | 10,96 | 11,21 | 2,94% | 1.381.085,00 |
| 03.12.2020 | 10,83 | 11,05 | 10,77 | 10,89 | 1,02% | 1.034.789,00 |
| 02.12.2020 | 10,72 | 10,85 | 10,62 | 10,78 | 1,13% | 872.474,00 |
| 01.12.2020 | 10,68 | 10,90 | 10,66 | 10,66 | 0,76% | 895.684,00 |
| 30.11.2020 | 10,88 | 10,88 | 10,50 | 10,58 | -2,76% | 1.369.144,00 |
| 27.11.2020 | 10,75 | 10,94 | 10,73 | 10,88 | 1,21% | 564.445,00 |