20,370$
379,29%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2023 | 19,37 | 19,72 | 19,36 | 19,51 | 0,46% | 1.081.295,00 |
| 09.10.2023 | 18,76 | 19,54 | 18,61 | 19,42 | 3,46% | 1.361.951,00 |
| 06.10.2023 | 18,69 | 19,11 | 18,61 | 18,77 | -0,48% | 1.543.196,00 |
| 05.10.2023 | 18,67 | 18,89 | 18,43 | 18,86 | 0,75% | 1.893.979,00 |
| 04.10.2023 | 19,01 | 19,18 | 18,41 | 18,72 | -1,99% | 2.439.599,00 |
| 03.10.2023 | 20,24 | 20,24 | 18,87 | 19,10 | -6,60% | 3.099.078,00 |
| 02.10.2023 | 21,15 | 21,16 | 19,94 | 20,45 | -3,76% | 5.244.854,00 |
| 29.09.2023 | 21,15 | 21,75 | 21,15 | 21,25 | 0,95% | 1.240.935,00 |
| 28.09.2023 | 21,10 | 21,50 | 20,63 | 21,05 | -0,24% | 2.076.701,00 |
| 27.09.2023 | 21,60 | 21,75 | 21,10 | 21,10 | -2,31% | 1.655.365,00 |
| 26.09.2023 | 22,40 | 22,40 | 21,50 | 21,60 | -4,00% | 2.524.036,00 |
| 25.09.2023 | 23,05 | 23,15 | 22,40 | 22,50 | -2,81% | 1.227.709,00 |
| 22.09.2023 | 23,05 | 23,35 | 22,80 | 23,15 | 0,43% | 926.331,00 |
| 21.09.2023 | 23,90 | 23,95 | 23,00 | 23,05 | -3,96% | 1.302.539,00 |
| 20.09.2023 | 24,20 | 24,30 | 23,95 | 24,00 | -0,83% | 884.005,00 |
| 19.09.2023 | 24,35 | 24,85 | 24,10 | 24,20 | -0,62% | 1.684.741,00 |
| 18.09.2023 | 24,40 | 24,45 | 24,15 | 24,35 | -0,61% | 1.820.556,00 |
| 15.09.2023 | 24,40 | 24,60 | 23,95 | 24,50 | 0,62% | 4.200.894,00 |
| 14.09.2023 | 24,10 | 24,50 | 24,05 | 24,35 | -0,61% | 1.402.006,00 |
| 13.09.2023 | 24,50 | 24,75 | 24,40 | 24,50 | 0,41% | 1.194.037,00 |
| 12.09.2023 | 24,50 | 24,84 | 24,40 | 24,40 | -0,41% | 1.042.925,00 |
| 11.09.2023 | 24,20 | 24,65 | 24,10 | 24,50 | 1,45% | 1.250.586,00 |
| 08.09.2023 | 24,05 | 24,43 | 24,00 | 24,15 | 0,21% | 1.176.539,00 |
| 07.09.2023 | 24,25 | 24,50 | 23,90 | 24,10 | -1,23% | 1.246.724,00 |
| 06.09.2023 | 24,25 | 24,45 | 24,05 | 24,40 | 0,21% | 999.342,00 |
| 05.09.2023 | 24,60 | 24,60 | 24,25 | 24,35 | -1,22% | 1.116.568,00 |
| 01.09.2023 | 24,65 | 24,80 | 24,55 | 24,65 | 0,41% | 1.027.576,00 |
| 31.08.2023 | 24,60 | 24,75 | 24,45 | 24,55 | 0,20% | 1.513.551,00 |
| 30.08.2023 | 23,90 | 24,68 | 23,83 | 24,50 | -3,35% | 3.269.779,00 |
| 29.08.2023 | 25,00 | 25,40 | 24,88 | 25,35 | 1,00% | 1.557.083,00 |
| 28.08.2023 | 24,45 | 25,24 | 24,35 | 25,10 | 3,29% | 1.856.187,00 |
| 25.08.2023 | 24,20 | 24,40 | 23,90 | 24,30 | 0,83% | 811.510,00 |
| 24.08.2023 | 24,05 | 24,30 | 23,85 | 24,10 | 0,42% | 728.507,00 |
| 23.08.2023 | 23,35 | 24,00 | 23,25 | 24,00 | 3,00% | 977.787,00 |
| 22.08.2023 | 23,40 | 23,45 | 23,00 | 23,30 | 0,65% | 1.284.449,00 |
| 21.08.2023 | 23,30 | 23,30 | 22,80 | 23,15 | -0,22% | 1.017.191,00 |
| 18.08.2023 | 23,25 | 23,55 | 23,10 | 23,20 | -1,07% | 1.102.106,00 |
| 17.08.2023 | 24,00 | 24,23 | 23,40 | 23,45 | -1,68% | 1.184.938,00 |
| 16.08.2023 | 24,00 | 24,25 | 23,80 | 23,85 | -1,04% | 901.102,00 |
| 15.08.2023 | 24,35 | 24,48 | 24,00 | 24,10 | -1,23% | 1.161.685,00 |
| 14.08.2023 | 25,00 | 25,10 | 24,35 | 24,40 | -3,56% | 2.072.028,00 |
| 11.08.2023 | 25,35 | 25,40 | 25,15 | 25,30 | 0,00% | 1.450.496,00 |
| 10.08.2023 | 25,70 | 25,70 | 25,20 | 25,30 | -0,98% | 1.371.390,00 |
| 09.08.2023 | 25,40 | 25,60 | 25,35 | 25,55 | 0,59% | 1.471.698,00 |
| 08.08.2023 | 25,30 | 25,45 | 25,10 | 25,40 | -0,20% | 1.242.897,00 |
| 07.08.2023 | 25,60 | 25,70 | 25,30 | 25,45 | -0,39% | 1.228.786,00 |
| 04.08.2023 | 25,20 | 25,70 | 25,20 | 25,55 | 1,79% | 1.372.978,00 |
| 03.08.2023 | 25,30 | 25,50 | 25,00 | 25,10 | -1,57% | 2.187.982,00 |
| 02.08.2023 | 25,45 | 25,50 | 25,10 | 25,50 | -0,58% | 1.492.638,00 |
| 01.08.2023 | 25,70 | 25,85 | 25,50 | 25,65 | 0,39% | 1.113.887,00 |
| 31.07.2023 | 25,90 | 26,05 | 25,55 | 25,55 | -0,97% | 1.963.096,00 |
| 28.07.2023 | 26,10 | 26,25 | 25,60 | 25,80 | -0,58% | 1.736.549,00 |
| 27.07.2023 | 26,00 | 26,90 | 25,80 | 25,95 | 0,00% | 2.301.424,00 |
| 26.07.2023 | 25,95 | 26,35 | 25,85 | 25,95 | 0,19% | 1.192.093,00 |
| 25.07.2023 | 25,70 | 26,10 | 25,65 | 25,90 | 0,39% | 1.262.994,00 |
| 24.07.2023 | 25,50 | 25,85 | 25,30 | 25,80 | 1,38% | 1.306.991,00 |
| 21.07.2023 | 25,45 | 25,60 | 25,30 | 25,45 | 0,39% | 735.531,00 |
| 20.07.2023 | 25,65 | 25,73 | 25,35 | 25,35 | -1,36% | 964.704,00 |
| 19.07.2023 | 25,40 | 25,80 | 25,33 | 25,70 | 1,58% | 979.063,00 |
| 18.07.2023 | 24,95 | 25,35 | 24,95 | 25,30 | 1,61% | 1.088.218,00 |
| 17.07.2023 | 25,15 | 25,20 | 24,85 | 24,90 | -0,99% | 1.486.770,00 |
| 14.07.2023 | 25,90 | 25,90 | 25,15 | 25,15 | -4,01% | 1.545.842,00 |
| 13.07.2023 | 26,05 | 26,55 | 26,00 | 26,20 | 0,96% | 2.106.533,00 |
| 12.07.2023 | 25,90 | 26,25 | 25,30 | 25,95 | 1,57% | 5.592.522,00 |
| 11.07.2023 | 26,00 | 26,05 | 25,53 | 25,55 | -1,16% | 2.766.502,00 |
| 10.07.2023 | 25,85 | 26,10 | 25,70 | 25,85 | 0,00% | 3.578.802,00 |
| 07.07.2023 | 25,25 | 26,15 | 25,25 | 25,85 | 2,38% | 1.250.180,00 |
| 06.07.2023 | 25,75 | 25,85 | 24,85 | 25,25 | -2,51% | 1.604.546,00 |
| 05.07.2023 | 26,60 | 26,65 | 25,80 | 25,90 | -2,45% | 1.451.055,00 |
| 03.07.2023 | 26,70 | 26,90 | 26,50 | 26,55 | -0,38% | 461.315,00 |
| 30.06.2023 | 26,90 | 26,93 | 26,45 | 26,65 | -0,19% | 1.023.674,00 |
| 29.06.2023 | 27,00 | 27,00 | 26,55 | 26,70 | -0,74% | 748.870,00 |
| 28.06.2023 | 26,60 | 27,00 | 26,53 | 26,90 | 1,13% | 608.131,00 |
| 27.06.2023 | 26,10 | 26,70 | 26,00 | 26,60 | 2,31% | 819.087,00 |
| 26.06.2023 | 25,55 | 26,20 | 25,50 | 26,00 | 2,16% | 1.153.595,00 |
| 23.06.2023 | 26,00 | 26,00 | 25,35 | 25,45 | -2,30% | 1.881.487,00 |
| 22.06.2023 | 26,25 | 26,25 | 25,90 | 26,05 | -0,76% | 611.058,00 |
| 21.06.2023 | 26,05 | 26,45 | 25,90 | 26,25 | 0,38% | 1.058.074,00 |
| 20.06.2023 | 26,00 | 26,15 | 25,75 | 26,15 | 0,58% | 922.561,00 |
| 16.06.2023 | 26,25 | 26,35 | 25,75 | 26,00 | -0,19% | 2.459.586,00 |
| 15.06.2023 | 25,70 | 26,35 | 25,66 | 26,05 | 1,56% | 1.284.306,00 |
| 14.06.2023 | 25,95 | 26,20 | 25,55 | 25,65 | -2,47% | 1.223.592,00 |
| 13.06.2023 | 26,20 | 26,50 | 26,10 | 26,30 | 0,77% | 1.187.681,00 |
| 12.06.2023 | 25,65 | 26,15 | 25,60 | 26,10 | 1,75% | 1.113.143,00 |
| 09.06.2023 | 25,40 | 25,70 | 25,35 | 25,65 | 0,59% | 709.874,00 |
| 08.06.2023 | 25,70 | 25,90 | 25,38 | 25,50 | 0,00% | 1.668.226,00 |
| 07.06.2023 | 25,50 | 25,85 | 25,40 | 25,50 | 0,79% | 1.100.168,00 |
| 06.06.2023 | 25,50 | 25,95 | 25,30 | 25,30 | -1,36% | 2.191.364,00 |
| 05.06.2023 | 25,60 | 25,68 | 25,10 | 25,65 | -0,39% | 879.556,00 |
| 02.06.2023 | 25,65 | 26,05 | 25,50 | 25,75 | 0,59% | 1.036.046,00 |
| 01.06.2023 | 25,25 | 25,65 | 25,13 | 25,60 | 1,99% | 1.271.303,00 |
| 31.05.2023 | 25,00 | 25,25 | 24,82 | 25,10 | -0,59% | 1.076.504,00 |
| 30.05.2023 | 24,25 | 25,30 | 24,15 | 25,25 | 5,65% | 1.329.008,00 |
| 26.05.2023 | 22,80 | 23,95 | 22,40 | 23,90 | 4,14% | 1.108.655,00 |
| 25.05.2023 | 23,80 | 23,80 | 22,50 | 22,95 | -3,16% | 1.739.612,00 |
| 24.05.2023 | 24,15 | 24,20 | 23,55 | 23,70 | -2,07% | 842.480,00 |
| 23.05.2023 | 24,25 | 24,85 | 24,15 | 24,20 | 0,41% | 923.459,00 |
| 22.05.2023 | 24,20 | 24,35 | 23,85 | 24,10 | 0,00% | 737.421,00 |
| 19.05.2023 | 24,65 | 24,70 | 24,00 | 24,10 | -1,63% | 676.463,00 |
| 18.05.2023 | 24,05 | 24,55 | 24,05 | 24,50 | 1,03% | 658.584,00 |