18,250€
4,29%
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 | 18,05 | 18,15 | 18,05 | 18,05 | 3,14% | - |
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% | - |
01.12.2023 | 16,10 | 16,90 | 16,10 | 16,90 | 4,32% | 10,00 |
30.11.2023 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | - |
29.11.2023 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | - |
28.11.2023 | 15,60 | 15,90 | 15,60 | 15,90 | 2,58% | - |
27.11.2023 | 15,60 | 15,60 | 15,40 | 15,50 | -0,64% | - |
24.11.2023 | 15,90 | 15,90 | 15,60 | 15,60 | -2,50% | - |
23.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
22.11.2023 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | - |
21.11.2023 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 500,00 |
20.11.2023 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | - |
17.11.2023 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | 70,00 |
16.11.2023 | 15,40 | 15,50 | 15,30 | 15,50 | 0,65% | - |
15.11.2023 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | 555,00 |
14.11.2023 | 15,10 | 15,50 | 15,10 | 15,40 | -0,13% | 118,00 |
13.11.2023 | 15,22 | 15,60 | 15,14 | 15,42 | 0,39% | 715,00 |
10.11.2023 | 15,22 | 15,36 | 15,16 | 15,36 | -0,84% | - |
09.11.2023 | 15,45 | 15,49 | 15,45 | 15,49 | 0,58% | - |
08.11.2023 | 15,54 | 15,57 | 15,40 | 15,40 | 0,79% | - |
07.11.2023 | 15,06 | 15,28 | 15,06 | 15,28 | 2,14% | - |