Börse:
10,380$
-1,52%
Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
10,341$
Ask:
10,418$
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 10,53 | 10,68 | 10,33 | 10,40 | -1,33% | 1.507.466,00 |
| 29.07.2021 | 10,36 | 10,63 | 10,27 | 10,54 | 2,53% | 1.575.148,00 |
| 28.07.2021 | 10,40 | 10,52 | 10,23 | 10,28 | -1,44% | 1.825.072,00 |
| 27.07.2021 | 10,55 | 10,55 | 10,21 | 10,43 | -1,42% | 1.512.843,00 |
| 26.07.2021 | 10,28 | 10,59 | 10,28 | 10,58 | 3,12% | 2.062.767,00 |
| 23.07.2021 | 10,75 | 10,84 | 10,18 | 10,26 | -4,47% | 3.496.172,00 |
| 22.07.2021 | 10,98 | 10,99 | 10,70 | 10,74 | -2,19% | 1.463.765,00 |
| 21.07.2021 | 10,97 | 11,16 | 10,97 | 10,98 | 0,46% | 1.437.587,00 |
| 20.07.2021 | 10,78 | 10,99 | 10,63 | 10,93 | 2,05% | 1.574.548,00 |
| 19.07.2021 | 10,84 | 10,85 | 10,57 | 10,71 | -2,37% | 3.085.318,00 |
| 16.07.2021 | 10,99 | 11,11 | 10,90 | 10,97 | 0,46% | 1.608.763,00 |
| 15.07.2021 | 10,90 | 10,99 | 10,83 | 10,92 | 0,18% | 1.983.092,00 |
| 14.07.2021 | 11,16 | 11,29 | 10,90 | 10,90 | -3,45% | 2.558.663,00 |
| 13.07.2021 | 11,58 | 11,58 | 11,21 | 11,29 | -2,84% | 2.421.700,00 |
| 12.07.2021 | 11,52 | 11,62 | 11,43 | 11,62 | 0,69% | 1.556.277,00 |
| 09.07.2021 | 11,39 | 11,55 | 11,38 | 11,54 | 2,40% | 1.524.131,00 |
| 08.07.2021 | 11,14 | 11,38 | 10,94 | 11,27 | 0,27% | 2.284.838,00 |
| 07.07.2021 | 11,39 | 11,42 | 11,20 | 11,24 | -1,23% | 1.667.701,00 |
| 06.07.2021 | 11,46 | 11,49 | 11,29 | 11,38 | -0,52% | 1.352.112,00 |
| 02.07.2021 | 11,54 | 11,61 | 11,41 | 11,44 | -0,44% | 878.132,00 |
| 01.07.2021 | 11,41 | 11,55 | 11,41 | 11,49 | 0,61% | 986.225,00 |
| 30.06.2021 | 11,37 | 11,43 | 11,33 | 11,42 | 0,18% | 942.050,00 |
| 29.06.2021 | 11,55 | 11,56 | 11,32 | 11,40 | -0,96% | 1.298.162,00 |
| 28.06.2021 | 11,63 | 11,64 | 11,40 | 11,51 | -0,52% | 1.270.330,00 |
| 25.06.2021 | 11,51 | 11,65 | 11,49 | 11,57 | 0,52% | 2.352.352,00 |
| 24.06.2021 | 11,49 | 11,54 | 11,46 | 11,51 | 0,61% | 1.016.395,00 |
| 23.06.2021 | 11,45 | 11,57 | 11,44 | 11,44 | 0,00% | 942.171,00 |
| 22.06.2021 | 11,50 | 11,53 | 11,40 | 11,44 | -0,52% | 1.014.101,00 |
| 21.06.2021 | 11,23 | 11,55 | 11,21 | 11,50 | 2,68% | 1.776.755,00 |
| 18.06.2021 | 11,23 | 11,28 | 11,03 | 11,20 | -0,88% | 4.653.785,00 |
| 17.06.2021 | 11,52 | 11,61 | 11,22 | 11,30 | -1,91% | 2.217.643,00 |
| 16.06.2021 | 11,59 | 11,71 | 11,46 | 11,52 | -0,26% | 2.629.057,00 |
| 15.06.2021 | 11,85 | 11,87 | 11,53 | 11,55 | -2,37% | 3.671.817,00 |
| 14.06.2021 | 11,90 | 11,94 | 11,82 | 11,83 | -1,42% | 3.041.707,00 |
| 11.06.2021 | 12,17 | 12,19 | 11,96 | 12,00 | -1,07% | 3.830.866,00 |
| 10.06.2021 | 12,24 | 12,25 | 12,12 | 12,13 | -0,25% | 2.279.707,00 |
| 09.06.2021 | 12,17 | 12,29 | 12,12 | 12,16 | 0,66% | 2.615.207,00 |
| 08.06.2021 | 12,09 | 12,19 | 12,05 | 12,08 | 0,17% | 2.366.300,00 |
| 07.06.2021 | 12,05 | 12,10 | 12,00 | 12,06 | 0,17% | 1.532.568,00 |
| 04.06.2021 | 12,04 | 12,08 | 11,98 | 12,04 | 0,17% | 1.633.247,00 |
| 03.06.2021 | 12,07 | 12,09 | 12,00 | 12,02 | -0,33% | 1.212.353,00 |
| 02.06.2021 | 12,15 | 12,18 | 12,06 | 12,06 | -0,17% | 1.546.440,00 |
| 01.06.2021 | 12,06 | 12,18 | 12,03 | 12,08 | 0,75% | 1.693.182,00 |
| 28.05.2021 | 12,05 | 12,05 | 11,95 | 11,99 | 0,08% | 968.555,00 |
| 27.05.2021 | 12,04 | 12,05 | 11,95 | 11,98 | 0,25% | 983.698,00 |
| 26.05.2021 | 11,92 | 12,01 | 11,86 | 11,95 | 0,42% | 1.051.188,00 |
| 25.05.2021 | 11,99 | 12,05 | 11,89 | 11,90 | -0,67% | 1.025.199,00 |
| 24.05.2021 | 11,92 | 12,00 | 11,79 | 11,98 | 0,59% | 1.145.679,00 |
| 21.05.2021 | 12,00 | 12,03 | 11,91 | 11,91 | -0,67% | 2.179.339,00 |
| 20.05.2021 | 12,01 | 12,05 | 11,95 | 11,99 | -0,25% | 1.161.004,00 |
| 19.05.2021 | 11,99 | 12,09 | 11,93 | 12,02 | -0,17% | 1.778.042,00 |
| 18.05.2021 | 12,03 | 12,13 | 11,95 | 12,04 | 0,50% | 1.672.832,00 |
| 17.05.2021 | 11,97 | 12,02 | 11,90 | 11,98 | -0,33% | 1.715.318,00 |
| 14.05.2021 | 11,95 | 12,03 | 11,89 | 12,02 | -0,08% | 1.245.200,00 |
| 13.05.2021 | 11,75 | 12,09 | 11,73 | 12,03 | 2,65% | 1.967.815,00 |
| 12.05.2021 | 12,05 | 12,13 | 11,68 | 11,72 | -3,14% | 2.764.439,00 |
| 11.05.2021 | 12,10 | 12,13 | 11,92 | 12,10 | -0,25% | 1.869.314,00 |
| 10.05.2021 | 12,36 | 12,41 | 12,13 | 12,13 | -1,46% | 1.880.481,00 |
| 07.05.2021 | 12,20 | 12,38 | 12,18 | 12,31 | 0,49% | 1.440.434,00 |
| 06.05.2021 | 12,27 | 12,32 | 12,10 | 12,25 | -0,16% | 1.838.287,00 |
| 05.05.2021 | 12,24 | 12,32 | 12,22 | 12,27 | 0,25% | 939.540,00 |
| 04.05.2021 | 12,42 | 12,44 | 12,15 | 12,24 | -0,81% | 2.110.081,00 |
| 03.05.2021 | 12,50 | 12,56 | 12,34 | 12,34 | -0,72% | 2.500.199,00 |
| 30.04.2021 | 12,34 | 12,44 | 12,28 | 12,43 | 0,81% | 2.006.637,00 |
| 29.04.2021 | 12,42 | 12,45 | 12,27 | 12,33 | -0,08% | 1.384.974,00 |
| 28.04.2021 | 12,32 | 12,39 | 12,28 | 12,34 | 0,65% | 1.235.550,00 |
| 27.04.2021 | 12,22 | 12,36 | 12,17 | 12,26 | 0,74% | 1.278.306,00 |
| 26.04.2021 | 12,28 | 12,32 | 12,17 | 12,17 | -0,25% | 1.139.997,00 |
| 23.04.2021 | 12,04 | 12,27 | 12,01 | 12,20 | 1,08% | 1.442.312,00 |
| 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 |