19,689$
0,44%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,57 | 19,81 | 19,51 | 19,69 | 0,44% | - |
27.03.2024 | 19,10 | 19,61 | 19,10 | 19,60 | 2,85% | - |
26.03.2024 | 19,33 | 19,34 | 19,04 | 19,06 | -0,71% | - |
25.03.2024 | 19,28 | 19,50 | 19,16 | 19,20 | -0,20% | - |
22.03.2024 | 19,40 | 19,52 | 19,22 | 19,23 | -0,87% | - |
21.03.2024 | 19,32 | 19,49 | 19,25 | 19,40 | 0,50% | - |
20.03.2024 | 18,91 | 19,47 | 18,82 | 19,31 | 2,67% | - |
19.03.2024 | 18,65 | 18,82 | 18,58 | 18,80 | 0,69% | - |
18.03.2024 | 18,80 | 18,85 | 18,61 | 18,67 | -0,06% | - |
15.03.2024 | 18,66 | 18,83 | 18,63 | 18,68 | -0,08% | - |
14.03.2024 | 19,57 | 19,57 | 18,68 | 18,70 | -5,77% | - |
13.03.2024 | 19,71 | 20,03 | 19,71 | 19,85 | 0,58% | - |
12.03.2024 | 19,66 | 19,74 | 19,40 | 19,73 | 0,28% | - |
11.03.2024 | 19,50 | 19,70 | 19,49 | 19,68 | 0,99% | - |
08.03.2024 | 19,50 | 19,75 | 19,43 | 19,48 | 0,56% | - |
07.03.2024 | 19,42 | 19,52 | 19,34 | 19,38 | 0,03% | - |
06.03.2024 | 19,45 | 19,55 | 19,33 | 19,37 | 0,91% | - |
05.03.2024 | 19,27 | 19,48 | 18,96 | 19,20 | -0,56% | - |
04.03.2024 | 19,80 | 19,81 | 19,30 | 19,30 | -1,98% | - |
01.03.2024 | 19,79 | 19,90 | 19,64 | 19,69 | -0,47% | - |
29.02.2024 | 19,22 | 19,80 | 19,18 | 19,79 | 4,21% | - |
28.02.2024 | 18,95 | 19,11 | 18,88 | 18,99 | -0,73% | - |
27.02.2024 | 18,95 | 19,13 | 18,85 | 19,13 | 1,41% | - |
26.02.2024 | 19,11 | 19,14 | 18,84 | 18,86 | -0,93% | - |
23.02.2024 | 18,94 | 19,17 | 18,83 | 19,04 | 0,65% | - |
22.02.2024 | 18,87 | 19,07 | 18,75 | 18,92 | 0,49% | - |
21.02.2024 | 18,64 | 18,84 | 18,64 | 18,82 | 0,28% | - |
20.02.2024 | 18,91 | 19,02 | 18,76 | 18,77 | -2,34% | - |
16.02.2024 | 19,00 | 19,39 | 18,90 | 19,22 | 0,06% | - |
15.02.2024 | 18,42 | 19,28 | 18,38 | 19,21 | 5,03% | - |
14.02.2024 | 18,45 | 18,46 | 18,08 | 18,29 | -0,72% | - |
13.02.2024 | 18,97 | 18,97 | 18,38 | 18,42 | -4,47% | - |
12.02.2024 | 18,87 | 19,32 | 18,87 | 19,28 | 2,01% | - |
09.02.2024 | 18,67 | 18,92 | 18,54 | 18,90 | 1,95% | - |
08.02.2024 | 18,56 | 18,68 | 18,35 | 18,54 | 0,07% | - |
07.02.2024 | 18,98 | 18,98 | 18,37 | 18,53 | -1,94% | - |
06.02.2024 | 18,77 | 19,03 | 18,66 | 18,90 | 0,49% | - |
05.02.2024 | 19,11 | 19,11 | 18,32 | 18,80 | -3,15% | - |
02.02.2024 | 19,37 | 19,47 | 19,09 | 19,41 | -0,92% | - |
01.02.2024 | 19,26 | 19,61 | 18,81 | 19,59 | 2,55% | - |
31.01.2024 | 19,46 | 19,69 | 19,08 | 19,11 | -2,25% | - |
30.01.2024 | 20,17 | 20,19 | 19,55 | 19,55 | -3,58% | - |
29.01.2024 | 19,87 | 20,28 | 19,86 | 20,27 | 2,06% | - |
26.01.2024 | 19,91 | 20,03 | 19,81 | 19,86 | 0,21% | - |
25.01.2024 | 19,64 | 19,82 | 19,46 | 19,82 | 1,86% | - |
24.01.2024 | 19,51 | 19,70 | 19,46 | 19,46 | 0,25% | - |
23.01.2024 | 19,07 | 19,44 | 18,90 | 19,41 | 2,43% | - |
22.01.2024 | 19,12 | 19,30 | 18,89 | 18,95 | 0,04% | - |
19.01.2024 | 19,13 | 19,13 | 18,78 | 18,94 | -0,83% | - |
18.01.2024 | 19,28 | 19,33 | 18,75 | 19,10 | 0,27% | - |
17.01.2024 | 19,28 | 19,68 | 19,01 | 19,05 | -2,11% | - |
16.01.2024 | 19,60 | 19,62 | 19,22 | 19,46 | -1,34% | - |
12.01.2024 | 19,52 | 19,88 | 19,48 | 19,73 | 0,15% | - |
11.01.2024 | 20,00 | 20,00 | 19,43 | 19,70 | -1,38% | - |
10.01.2024 | 19,84 | 20,11 | 19,78 | 19,97 | 0,41% | - |
09.01.2024 | 19,46 | 19,91 | 19,36 | 19,89 | 1,36% | - |
08.01.2024 | 19,00 | 19,64 | 18,83 | 19,63 | 3,62% | - |
05.01.2024 | 18,22 | 18,95 | 18,22 | 18,94 | 2,25% | - |
04.01.2024 | 18,72 | 18,78 | 18,48 | 18,52 | -0,51% | - |
03.01.2024 | 18,62 | 18,70 | 18,31 | 18,62 | -1,15% | - |
02.01.2024 | 19,24 | 19,24 | 18,69 | 18,83 | -4,94% | - |
28.12.2023 | 19,88 | 19,88 | 19,69 | 19,81 | -0,21% | - |
27.12.2023 | 19,76 | 20,03 | 19,75 | 19,85 | 1,35% | - |
22.12.2023 | 19,56 | 19,78 | 19,54 | 19,59 | 1,08% | - |
21.12.2023 | 19,12 | 19,38 | 19,10 | 19,38 | 1,90% | - |
20.12.2023 | 19,07 | 19,45 | 19,01 | 19,02 | -0,30% | - |
19.12.2023 | 18,92 | 19,15 | 18,91 | 19,08 | 0,73% | - |
18.12.2023 | 18,72 | 19,20 | 18,72 | 18,94 | -2,03% | - |
15.12.2023 | 19,31 | 19,62 | 19,28 | 19,33 | -2,36% | - |
14.12.2023 | 18,92 | 20,00 | 18,57 | 19,80 | -0,54% | - |
13.12.2023 | 19,18 | 20,06 | 18,95 | 19,90 | 4,30% | - |
12.12.2023 | 18,95 | 19,25 | 18,82 | 19,08 | 1,25% | - |
11.12.2023 | 19,11 | 19,17 | 18,79 | 18,85 | -1,50% | - |
08.12.2023 | 18,85 | 19,15 | 18,72 | 19,13 | 1,80% | - |
07.12.2023 | 18,60 | 18,82 | 18,52 | 18,80 | 1,39% | - |
06.12.2023 | 19,01 | 19,13 | 18,50 | 18,54 | -1,76% | - |
05.12.2023 | 18,88 | 18,98 | 18,79 | 18,87 | 0,04% | - |
04.12.2023 | 18,61 | 18,87 | 18,57 | 18,86 | 2,63% | - |
01.12.2023 | 17,66 | 18,39 | 17,60 | 18,38 | 4,35% | - |
30.11.2023 | 17,78 | 17,83 | 17,61 | 17,61 | -0,47% | - |
29.11.2023 | 17,59 | 17,92 | 17,59 | 17,70 | 1,36% | - |
28.11.2023 | 17,04 | 17,60 | 16,98 | 17,46 | 2,73% | - |
27.11.2023 | 17,14 | 17,18 | 16,81 | 17,00 | -0,42% | - |
24.11.2023 | 17,51 | 17,56 | 17,04 | 17,07 | -2,14% | - |
22.11.2023 | 17,51 | 17,72 | 17,31 | 17,44 | -0,07% | - |
21.11.2023 | 17,32 | 17,55 | 17,32 | 17,45 | 0,28% | - |
20.11.2023 | 17,17 | 17,56 | 17,01 | 17,40 | 1,20% | - |
17.11.2023 | 16,89 | 17,24 | 16,86 | 17,20 | 2,33% | - |
16.11.2023 | 16,71 | 16,97 | 16,62 | 16,81 | 0,11% | - |
15.11.2023 | 16,76 | 16,79 | 16,57 | 16,79 | -0,17% | - |
14.11.2023 | 16,52 | 16,97 | 16,52 | 16,82 | 1,39% | - |
13.11.2023 | 16,44 | 16,63 | 16,09 | 16,59 | 1,38% | - |
10.11.2023 | 16,39 | 16,59 | 16,32 | 16,36 | 0,84% | - |
09.11.2023 | 16,74 | 16,87 | 16,07 | 16,22 | -2,51% | - |
08.11.2023 | 16,72 | 16,72 | 16,42 | 16,64 | -0,35% | - |
07.11.2023 | 16,26 | 16,70 | 16,04 | 16,70 | 3,08% | - |
06.11.2023 | 16,36 | 16,36 | 15,89 | 16,20 | 0,65% | - |
03.11.2023 | 16,34 | 16,52 | 16,08 | 16,10 | 1,90% | - |
02.11.2023 | 15,45 | 15,91 | 15,41 | 15,80 | 4,37% | - |
01.11.2023 | 14,69 | 15,18 | 14,52 | 15,14 | 3,88% | - |