17,303€
0,39%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,01 | 17,45 | 17,01 | 17,45 | 1,22% | 3.300,00 |
| 25.04.2024 | 17,41 | 17,41 | 17,13 | 17,24 | -1,85% | 100,00 |
| 24.04.2024 | 17,66 | 17,70 | 17,56 | 17,56 | -0,79% | 6.260,00 |
| 23.04.2024 | 17,12 | 17,70 | 17,12 | 17,70 | 4,70% | - |
| 22.04.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -0,38% | - |
| 19.04.2024 | 16,43 | 16,97 | 16,43 | 16,97 | 2,08% | - |
| 18.04.2024 | 16,36 | 16,63 | 16,36 | 16,63 | 1,59% | - |
| 17.04.2024 | 16,31 | 16,50 | 16,31 | 16,37 | -0,09% | 1.950,00 |
| 16.04.2024 | 16,61 | 16,61 | 16,33 | 16,38 | -1,65% | - |
| 15.04.2024 | 17,26 | 17,26 | 16,66 | 16,66 | -3,56% | - |
| 12.04.2024 | 17,21 | 17,50 | 17,21 | 17,27 | 0,14% | 2.600,00 |
| 11.04.2024 | 17,16 | 17,31 | 17,03 | 17,25 | 0,67% | 2.240,00 |
| 10.04.2024 | 18,11 | 18,30 | 17,13 | 17,13 | -4,73% | 7.033,00 |
| 09.04.2024 | 17,86 | 17,98 | 17,86 | 17,98 | 0,42% | - |
| 08.04.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,84% | - |
| 05.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | - |
| 04.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,64% | - |
| 03.04.2024 | 17,80 | 17,87 | 17,80 | 17,87 | -1,57% | - |
| 02.04.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,25% | - |
| 28.03.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 4,00% | - |
| 27.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 26.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 25.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 22.03.2024 | 17,80 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 21.03.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | 75,00 |
| 20.03.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | - |
| 19.03.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 18.03.2024 | 17,20 | 17,20 | 17,10 | 17,20 | 0,00% | 90,00 |
| 15.03.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -4,44% | - |
| 14.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 13.03.2024 | 18,00 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 12.03.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 11.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 08.03.2024 | 17,70 | 17,80 | 17,70 | 17,70 | 0,57% | - |
| 07.03.2024 | 17,60 | 17,80 | 17,50 | 17,60 | -0,56% | - |
| 06.03.2024 | 17,60 | 17,80 | 17,60 | 17,70 | 0,57% | 40,00 |
| 05.03.2024 | 17,70 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 04.03.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -2,75% | - |
| 01.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 29.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 28.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 27.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 26.02.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 23.02.2024 | 17,40 | 17,60 | 17,40 | 17,50 | 0,57% | 60,00 |
| 22.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.02.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,26% | - |
| 19.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 16.02.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 2,91% | - |
| 15.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 8,00 |
| 14.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 13.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 12.02.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | 1.000,00 |
| 09.02.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
| 08.02.2024 | 17,10 | 17,30 | 17,00 | 17,20 | 0,00% | - |
| 07.02.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -1,15% | - |
| 06.02.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 05.02.2024 | 17,80 | 17,80 | 17,30 | 17,30 | -1,70% | - |
| 02.02.2024 | 17,90 | 18,00 | 17,60 | 17,60 | -0,56% | 380,00 |
| 01.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 31.01.2024 | 17,90 | 18,20 | 17,90 | 17,90 | -1,65% | 1.000,00 |
| 30.01.2024 | 18,60 | 18,90 | 18,20 | 18,20 | 0,00% | 400,00 |
| 29.01.2024 | 18,20 | 18,20 | 18,10 | 18,20 | -0,55% | - |
| 26.01.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 3,39% | - |
| 25.01.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 24.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 23.01.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 2,89% | - |
| 22.01.2024 | 17,40 | 17,60 | 17,30 | 17,30 | 0,00% | - |
| 19.01.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | - |
| 18.01.2024 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | - |
| 17.01.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -1,13% | - |
| 16.01.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 15.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 15,00 |
| 12.01.2024 | 17,70 | 18,00 | 17,70 | 18,00 | -0,55% | 375,00 |
| 11.01.2024 | 18,20 | 18,40 | 18,10 | 18,10 | -0,55% | 2.308,00 |
| 10.01.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 09.01.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 2,84% | - |
| 08.01.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 4,14% | - |
| 06.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 04.01.2024 | 17,10 | 17,30 | 16,90 | 16,90 | -0,59% | 226,00 |
| 03.01.2024 | 17,20 | 17,30 | 16,80 | 17,00 | -0,58% | 2.034,00 |
| 02.01.2024 | 17,50 | 17,60 | 17,00 | 17,10 | -3,93% | 155,00 |
| 29.12.2023 | 17,80 | 17,90 | 17,80 | 17,80 | -0,56% | 2,00 |
| 28.12.2023 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 470,00 |
| 27.12.2023 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 1.540,00 |
| 22.12.2023 | 17,50 | 17,80 | 17,50 | 17,80 | 2,89% | - |
| 21.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 20.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 19.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 18.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 15.12.2023 | 18,00 | 18,00 | 17,70 | 17,70 | -0,56% | 300,00 |
| 14.12.2023 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
| 13.12.2023 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 12.12.2023 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | 15.468,00 |
| 11.12.2023 | 17,70 | 17,80 | 17,40 | 17,40 | -1,14% | 2,00 |
| 08.12.2023 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | - |
| 07.12.2023 | 17,10 | 17,20 | 17,10 | 17,20 | -2,27% | - |
| 06.12.2023 | 17,50 | 17,70 | 17,40 | 17,60 | 0,57% | 702,00 |
| 05.12.2023 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 100,00 |
| 04.12.2023 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | - |