Echtzeit-Aktienkurs Arlington Asset Investment Corp
Bid:
Ask:
Aktienkurse zur Arlington Asset Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2022 | 3,22 | 3,22 | 3,12 | 3,14 | -0,32% | 36.809,00 |
| 11.07.2022 | 3,14 | 3,23 | 3,14 | 3,15 | -1,56% | 64.160,00 |
| 08.07.2022 | 3,16 | 3,23 | 3,13 | 3,20 | 0,31% | 49.777,00 |
| 07.07.2022 | 3,12 | 3,23 | 3,12 | 3,19 | 2,24% | 63.351,00 |
| 06.07.2022 | 3,20 | 3,20 | 3,11 | 3,12 | -0,95% | 28.999,00 |
| 05.07.2022 | 3,10 | 3,19 | 3,10 | 3,15 | -0,32% | 41.767,00 |
| 01.07.2022 | 3,28 | 3,29 | 3,16 | 3,16 | -2,77% | 79.930,00 |
| 30.06.2022 | 3,23 | 3,29 | 3,20 | 3,25 | 0,93% | 58.916,00 |
| 29.06.2022 | 3,18 | 3,24 | 3,18 | 3,22 | -0,62% | 25.721,00 |
| 28.06.2022 | 3,27 | 3,35 | 3,22 | 3,24 | 4,85% | 96.057,00 |
| 27.06.2022 | 3,21 | 3,30 | 3,09 | 3,09 | -4,63% | 68.751,00 |
| 24.06.2022 | 3,24 | 3,32 | 3,24 | 3,24 | 0,31% | 62.104,00 |
| 23.06.2022 | 3,10 | 3,27 | 3,04 | 3,23 | 6,25% | 92.599,00 |
| 22.06.2022 | 3,02 | 3,05 | 2,96 | 3,04 | 0,66% | 59.082,00 |
| 21.06.2022 | 3,09 | 3,16 | 2,96 | 3,02 | -0,33% | 93.429,00 |
| 17.06.2022 | 2,99 | 3,13 | 2,93 | 3,03 | 0,33% | 159.053,00 |
| 16.06.2022 | 3,13 | 3,13 | 2,92 | 3,02 | -5,03% | 108.510,00 |
| 15.06.2022 | 3,12 | 3,24 | 3,11 | 3,18 | 1,92% | 62.710,00 |
| 14.06.2022 | 3,24 | 3,24 | 3,11 | 3,12 | -3,70% | 70.708,00 |
| 13.06.2022 | 3,45 | 3,45 | 3,24 | 3,24 | -8,22% | 71.706,00 |
| 10.06.2022 | 3,56 | 3,56 | 3,50 | 3,53 | -1,94% | 39.882,00 |
| 09.06.2022 | 3,63 | 3,63 | 3,59 | 3,60 | -1,37% | 28.388,00 |
| 08.06.2022 | 3,60 | 3,66 | 3,60 | 3,65 | 0,55% | 37.513,00 |
| 07.06.2022 | 3,54 | 3,65 | 3,53 | 3,63 | 3,71% | 61.174,00 |
| 06.06.2022 | 3,52 | 3,62 | 3,49 | 3,50 | -1,13% | 142.790,00 |
| 03.06.2022 | 3,54 | 3,63 | 3,53 | 3,54 | 0,00% | 50.911,00 |
| 02.06.2022 | 3,60 | 3,62 | 3,54 | 3,54 | -1,12% | 22.817,00 |
| 01.06.2022 | 3,52 | 3,61 | 3,48 | 3,58 | 2,58% | 61.961,00 |
| 31.05.2022 | 3,51 | 3,55 | 3,49 | 3,49 | -0,57% | 42.075,00 |
| 27.05.2022 | 3,55 | 3,55 | 3,50 | 3,51 | -0,28% | 26.453,00 |
| 26.05.2022 | 3,40 | 3,56 | 3,39 | 3,52 | 2,33% | 91.061,00 |
| 25.05.2022 | 3,41 | 3,49 | 3,41 | 3,44 | 0,58% | 23.230,00 |
| 24.05.2022 | 3,42 | 3,48 | 3,38 | 3,42 | -1,44% | 53.641,00 |
| 23.05.2022 | 3,39 | 3,49 | 3,35 | 3,47 | 2,66% | 94.418,00 |
| 20.05.2022 | 3,43 | 3,45 | 3,38 | 3,38 | 0,00% | 40.660,00 |
| 19.05.2022 | 3,45 | 3,45 | 3,37 | 3,38 | -2,03% | 70.238,00 |
| 18.05.2022 | 3,55 | 3,60 | 3,45 | 3,45 | -3,63% | 49.504,00 |
| 17.05.2022 | 3,65 | 3,69 | 3,58 | 3,58 | -1,10% | 82.221,00 |
| 16.05.2022 | 3,50 | 3,68 | 3,49 | 3,62 | 5,23% | 123.783,00 |
| 13.05.2022 | 3,11 | 3,46 | 3,11 | 3,44 | 18,62% | 248.431,00 |
| 12.05.2022 | 2,95 | 3,11 | 2,88 | 2,90 | -3,97% | 124.891,00 |
| 11.05.2022 | 3,01 | 3,11 | 2,96 | 3,02 | 0,00% | 139.845,00 |
| 10.05.2022 | 3,06 | 3,13 | 3,02 | 3,02 | -1,31% | 96.988,00 |
| 09.05.2022 | 3,09 | 3,11 | 3,06 | 3,06 | -1,29% | 100.789,00 |
| 06.05.2022 | 3,21 | 3,23 | 3,10 | 3,10 | -2,82% | 167.035,00 |
| 05.05.2022 | 3,24 | 3,29 | 3,17 | 3,19 | -0,62% | 79.213,00 |
| 04.05.2022 | 3,19 | 3,30 | 3,19 | 3,21 | -1,23% | 100.321,00 |
| 03.05.2022 | 3,13 | 3,30 | 3,09 | 3,25 | 3,83% | 146.393,00 |
| 02.05.2022 | 3,07 | 3,18 | 3,05 | 3,13 | 2,62% | 219.973,00 |
| 29.04.2022 | 3,22 | 3,26 | 3,05 | 3,05 | -5,28% | 133.202,00 |
| 28.04.2022 | 3,19 | 3,27 | 3,16 | 3,22 | 1,26% | 133.113,00 |
| 27.04.2022 | 3,22 | 3,22 | 3,15 | 3,18 | -1,24% | 119.641,00 |
| 26.04.2022 | 3,33 | 3,33 | 3,21 | 3,22 | -3,59% | 82.085,00 |
| 25.04.2022 | 3,41 | 3,41 | 3,31 | 3,34 | -1,76% | 90.287,00 |
| 22.04.2022 | 3,43 | 3,45 | 3,38 | 3,40 | -0,58% | 56.825,00 |
| 21.04.2022 | 3,51 | 3,53 | 3,42 | 3,42 | -2,29% | 34.161,00 |
| 20.04.2022 | 3,48 | 3,52 | 3,48 | 3,50 | 1,74% | 126.351,00 |
| 19.04.2022 | 3,41 | 3,50 | 3,41 | 3,44 | -0,58% | 112.447,00 |
| 18.04.2022 | 3,36 | 3,48 | 3,36 | 3,46 | 3,59% | 153.261,00 |
| 14.04.2022 | 3,36 | 3,40 | 3,32 | 3,34 | -0,60% | 47.343,00 |
| 13.04.2022 | 3,41 | 3,42 | 3,36 | 3,36 | 0,19% | 95.265,00 |
| 12.04.2022 | 3,41 | 3,46 | 3,35 | 3,35 | -1,94% | 66.381,00 |
| 11.04.2022 | 3,50 | 3,50 | 3,42 | 3,42 | -1,50% | 70.230,00 |
| 08.04.2022 | 3,47 | 3,52 | 3,45 | 3,47 | -0,23% | 47.505,00 |
| 07.04.2022 | 3,47 | 3,50 | 3,45 | 3,48 | 0,00% | 73.715,00 |
| 06.04.2022 | 3,48 | 3,55 | 3,47 | 3,48 | -0,57% | 96.007,00 |
| 05.04.2022 | 3,51 | 3,54 | 3,50 | 3,50 | -1,41% | 54.364,00 |
| 04.04.2022 | 3,53 | 3,60 | 3,50 | 3,55 | 1,72% | 62.909,00 |
| 01.04.2022 | 3,54 | 3,55 | 3,48 | 3,49 | 0,58% | 278.975,00 |
| 31.03.2022 | 3,47 | 3,53 | 3,46 | 3,47 | -0,57% | 50.867,00 |
| 30.03.2022 | 3,56 | 3,57 | 3,47 | 3,49 | -1,41% | 59.942,00 |
| 29.03.2022 | 3,56 | 3,58 | 3,54 | 3,54 | -0,28% | 45.401,00 |
| 28.03.2022 | 3,50 | 3,56 | 3,50 | 3,55 | 1,43% | 97.755,00 |
| 25.03.2022 | 3,52 | 3,54 | 3,49 | 3,50 | -0,28% | 25.778,00 |
| 24.03.2022 | 3,46 | 3,54 | 3,46 | 3,51 | 1,45% | 41.033,00 |
| 23.03.2022 | 3,42 | 3,51 | 3,42 | 3,46 | 0,58% | 65.768,00 |
| 22.03.2022 | 3,38 | 3,59 | 3,36 | 3,44 | 0,29% | 71.128,00 |
| 21.03.2022 | 3,32 | 3,49 | 3,31 | 3,43 | 0,29% | 118.099,00 |
| 18.03.2022 | 3,50 | 3,51 | 3,42 | 3,42 | -2,84% | 226.934,00 |
| 17.03.2022 | 3,55 | 3,55 | 3,50 | 3,52 | -0,85% | 72.431,00 |
| 16.03.2022 | 3,56 | 3,63 | 3,55 | 3,55 | 1,43% | 58.620,00 |
| 15.03.2022 | 3,61 | 3,65 | 3,50 | 3,50 | -1,69% | 75.741,00 |
| 14.03.2022 | 3,62 | 3,63 | 3,56 | 3,56 | -1,39% | 89.198,00 |
| 11.03.2022 | 3,50 | 3,61 | 3,50 | 3,61 | 2,85% | 99.465,00 |
| 10.03.2022 | 3,45 | 3,52 | 3,45 | 3,51 | 0,00% | 51.973,00 |
| 09.03.2022 | 3,55 | 3,58 | 3,48 | 3,51 | 1,15% | 108.681,00 |
| 08.03.2022 | 3,49 | 3,56 | 3,45 | 3,47 | -2,80% | 128.294,00 |
| 07.03.2022 | 3,49 | 3,64 | 3,49 | 3,57 | 2,00% | 139.030,00 |
| 04.03.2022 | 3,48 | 3,51 | 3,43 | 3,50 | 0,57% | 113.264,00 |
| 03.03.2022 | 3,40 | 3,49 | 3,39 | 3,48 | 4,50% | 175.669,00 |
| 02.03.2022 | 3,15 | 3,35 | 3,15 | 3,33 | 4,06% | 98.067,00 |
| 01.03.2022 | 3,20 | 3,28 | 3,15 | 3,20 | 0,00% | 98.035,00 |
| 28.02.2022 | 3,21 | 3,26 | 3,19 | 3,20 | -1,23% | 64.865,00 |
| 25.02.2022 | 3,27 | 3,28 | 3,24 | 3,24 | -0,31% | 71.137,00 |
| 24.02.2022 | 3,18 | 3,25 | 3,13 | 3,25 | 0,93% | 218.949,00 |
| 23.02.2022 | 3,31 | 3,34 | 3,21 | 3,22 | -2,13% | 87.006,00 |
| 22.02.2022 | 3,35 | 3,40 | 3,29 | 3,29 | -2,66% | 112.377,00 |
| 18.02.2022 | 3,55 | 3,55 | 3,36 | 3,38 | 0,30% | 150.076,00 |
| 17.02.2022 | 3,38 | 3,40 | 3,36 | 3,37 | -1,46% | 43.495,00 |
| 16.02.2022 | 3,37 | 3,46 | 3,37 | 3,42 | 0,59% | 57.831,00 |