Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 25,12 | 25,13 | 25,12 | 25,12 | -0,04% | 4.822,00 |
| 22.06.2021 | 25,13 | 25,13 | 25,12 | 25,13 | 0,04% | 919,00 |
| 21.06.2021 | 25,13 | 25,14 | 25,12 | 25,12 | -0,04% | 3.635,00 |
| 18.06.2021 | 25,11 | 25,13 | 25,11 | 25,13 | 0,06% | 4.065,00 |
| 17.06.2021 | 25,13 | 25,13 | 25,11 | 25,12 | -0,06% | 10.439,00 |
| 16.06.2021 | 25,13 | 25,13 | 25,13 | 25,13 | 0,04% | 2.300,00 |
| 15.06.2021 | 25,10 | 25,13 | 25,10 | 25,12 | 0,06% | 3.423,00 |
| 14.06.2021 | 25,13 | 25,13 | 25,11 | 25,11 | 0,02% | 6.051,00 |
| 11.06.2021 | 25,10 | 25,11 | 25,10 | 25,10 | -0,02% | 22.448,00 |
| 10.06.2021 | 25,10 | 25,11 | 25,08 | 25,11 | -0,02% | 15.394,00 |
| 09.06.2021 | 25,08 | 25,13 | 25,08 | 25,11 | 0,00% | 3.656,00 |
| 08.06.2021 | 25,10 | 25,13 | 25,10 | 25,11 | 0,04% | 4.341,00 |
| 07.06.2021 | 25,08 | 25,11 | 25,08 | 25,10 | 0,00% | 15.687,00 |
| 04.06.2021 | 25,10 | 25,11 | 25,10 | 25,10 | 0,08% | 3.670,00 |
| 03.06.2021 | 25,08 | 25,14 | 25,08 | 25,08 | 0,00% | 21.361,00 |
| 02.06.2021 | 25,08 | 25,10 | 25,08 | 25,08 | -0,05% | 10.259,00 |
| 01.06.2021 | 25,09 | 25,10 | 25,08 | 25,09 | 0,01% | 18.943,00 |
| 28.05.2021 | 25,10 | 25,14 | 25,09 | 25,09 | -0,04% | 12.149,00 |
| 27.05.2021 | 25,06 | 25,10 | 25,05 | 25,10 | -0,08% | 37.750,00 |
| 26.05.2021 | 25,62 | 25,71 | 25,05 | 25,12 | -1,95% | 33.646,00 |
| 25.05.2021 | 25,90 | 25,90 | 25,55 | 25,62 | -2,29% | 21.871,00 |
| 24.05.2021 | 26,28 | 27,27 | 26,21 | 26,22 | -0,36% | 5.687,00 |
| 21.05.2021 | 25,97 | 26,32 | 25,97 | 26,32 | 1,25% | 1.136,00 |
| 20.05.2021 | 26,06 | 26,06 | 25,99 | 25,99 | -0,25% | 300,00 |
| 19.05.2021 | 26,11 | 26,13 | 26,06 | 26,06 | 0,06% | 1.805,00 |
| 18.05.2021 | 26,09 | 26,11 | 26,04 | 26,04 | 0,27% | 1.038,00 |
| 17.05.2021 | 25,97 | 25,97 | 25,95 | 25,97 | 0,00% | 2.037,00 |
| 14.05.2021 | 25,78 | 25,99 | 25,75 | 25,97 | 0,31% | 5.569,00 |
| 13.05.2021 | 25,93 | 25,95 | 25,73 | 25,89 | -1,11% | 3.442,00 |
| 12.05.2021 | 26,50 | 26,50 | 26,18 | 26,18 | -1,21% | 645,00 |
| 11.05.2021 | 26,49 | 26,65 | 26,40 | 26,50 | -0,19% | 3.779,00 |
| 10.05.2021 | 26,50 | 26,63 | 26,50 | 26,55 | 0,23% | 1.367,00 |
| 07.05.2021 | 26,54 | 26,58 | 26,49 | 26,49 | -0,41% | 786,00 |
| 06.05.2021 | 26,47 | 26,60 | 26,43 | 26,60 | 1,33% | 1.187,00 |
| 05.05.2021 | 26,33 | 26,40 | 26,25 | 26,25 | -0,19% | 2.472,00 |
| 04.05.2021 | 26,32 | 26,33 | 26,17 | 26,30 | 0,08% | 4.745,00 |
| 03.05.2021 | 26,28 | 26,28 | 26,14 | 26,28 | 0,86% | 4.735,00 |
| 30.04.2021 | 26,06 | 26,06 | 26,06 | 26,06 | -0,30% | 111,00 |
| 29.04.2021 | 26,01 | 26,13 | 26,01 | 26,13 | 0,27% | 1.111,00 |
| 28.04.2021 | 26,05 | 26,06 | 26,05 | 26,06 | 0,38% | 600,00 |
| 27.04.2021 | 26,12 | 26,12 | 25,93 | 25,97 | -0,48% | 2.323,00 |
| 26.04.2021 | 26,23 | 26,23 | 26,01 | 26,09 | 0,55% | 2.290,00 |
| 23.04.2021 | 25,82 | 25,95 | 25,82 | 25,95 | 0,46% | 2.219,00 |
| 22.04.2021 | 26,00 | 26,00 | 25,83 | 25,83 | -0,73% | 3.283,00 |
| 20.04.2021 | 26,03 | 26,03 | 25,88 | 26,02 | 0,26% | 600,00 |
| 19.04.2021 | 25,88 | 25,95 | 25,88 | 25,95 | -0,18% | 584,00 |
| 16.04.2021 | 25,90 | 26,00 | 25,90 | 26,00 | -0,51% | 424,00 |
| 14.04.2021 | 26,07 | 26,13 | 26,07 | 26,13 | 0,12% | 258,00 |
| 13.04.2021 | 25,98 | 26,10 | 25,85 | 26,10 | 0,60% | 991,00 |
| 12.04.2021 | 25,93 | 25,95 | 25,93 | 25,95 | 0,48% | 423,00 |
| 09.04.2021 | 25,82 | 25,82 | 25,81 | 25,82 | -0,06% | 1.389,00 |
| 08.04.2021 | 25,84 | 25,84 | 25,84 | 25,84 | -0,52% | 152,00 |
| 07.04.2021 | 25,72 | 25,97 | 25,72 | 25,97 | 0,54% | 2.735,00 |
| 06.04.2021 | 25,93 | 25,93 | 25,83 | 25,83 | -0,21% | 1.250,00 |
| 05.04.2021 | 25,67 | 25,96 | 25,67 | 25,88 | 0,21% | 2.025,00 |
| 01.04.2021 | 25,94 | 25,94 | 25,76 | 25,83 | 0,16% | 3.645,00 |
| 30.03.2021 | 26,25 | 26,29 | 25,79 | 25,79 | -0,72% | 1.625,00 |
| 29.03.2021 | 25,94 | 25,98 | 25,94 | 25,98 | 0,13% | 1.235,00 |
| 26.03.2021 | 25,86 | 25,94 | 25,85 | 25,94 | 0,46% | 757,00 |
| 25.03.2021 | 25,96 | 25,96 | 25,66 | 25,82 | 0,66% | 1.004,00 |
| 24.03.2021 | 25,96 | 25,96 | 25,65 | 25,65 | -0,96% | 473,00 |
| 23.03.2021 | 25,96 | 25,96 | 25,90 | 25,90 | 0,58% | 1.901,00 |
| 22.03.2021 | 25,66 | 25,75 | 25,66 | 25,75 | 0,39% | 1.593,00 |
| 19.03.2021 | 25,64 | 25,73 | 25,64 | 25,65 | 0,16% | 2.336,00 |
| 18.03.2021 | 25,65 | 25,65 | 25,61 | 25,61 | -0,01% | 596,00 |
| 17.03.2021 | 25,51 | 25,61 | 25,48 | 25,61 | 0,31% | 3.225,00 |
| 16.03.2021 | 25,51 | 25,64 | 25,50 | 25,53 | -0,16% | 1.819,00 |
| 15.03.2021 | 25,59 | 25,66 | 25,54 | 25,57 | -0,35% | 1.561,00 |
| 12.03.2021 | 25,71 | 25,72 | 25,61 | 25,66 | -0,19% | 850,00 |
| 11.03.2021 | 25,59 | 25,71 | 25,52 | 25,71 | 0,27% | 576,00 |
| 10.03.2021 | 25,73 | 25,73 | 25,60 | 25,64 | 0,35% | 1.093,00 |
| 09.03.2021 | 25,59 | 25,64 | 25,53 | 25,55 | 0,04% | 3.312,00 |
| 08.03.2021 | 25,68 | 25,99 | 25,54 | 25,54 | -0,43% | 5.624,00 |
| 05.03.2021 | 25,68 | 25,97 | 25,65 | 25,65 | -1,21% | 4.038,00 |
| 03.03.2021 | 25,97 | 25,97 | 25,97 | 25,97 | 0,10% | 155,00 |
| 02.03.2021 | 25,94 | 25,94 | 25,94 | 25,94 | -0,54% | 768,00 |
| 01.03.2021 | 25,90 | 26,08 | 25,80 | 26,08 | 1,48% | 2.390,00 |
| 26.02.2021 | 25,61 | 25,70 | 25,61 | 25,70 | 0,35% | 377,00 |
| 25.02.2021 | 25,90 | 25,90 | 25,61 | 25,61 | -0,43% | 1.656,00 |
| 24.02.2021 | 25,72 | 25,72 | 25,64 | 25,72 | -1,26% | 2.453,00 |
| 23.02.2021 | 26,05 | 26,05 | 26,05 | 26,05 | 1,39% | 114,00 |
| 22.02.2021 | 25,69 | 25,69 | 25,69 | 25,69 | -0,04% | 525,00 |
| 19.02.2021 | 25,67 | 25,70 | 25,64 | 25,70 | -0,13% | 1.166,00 |
| 18.02.2021 | 25,99 | 25,99 | 25,57 | 25,73 | 0,20% | 1.236,00 |
| 17.02.2021 | 25,70 | 25,80 | 25,41 | 25,68 | 0,23% | 3.880,00 |
| 16.02.2021 | 25,60 | 25,63 | 25,60 | 25,62 | -0,16% | 1.650,00 |
| 12.02.2021 | 25,66 | 25,66 | 25,66 | 25,66 | 0,28% | 550,00 |
| 11.02.2021 | 25,81 | 25,96 | 25,50 | 25,59 | -2,56% | 10.016,00 |
| 10.02.2021 | 26,23 | 26,35 | 26,23 | 26,26 | 0,38% | 2.599,00 |
| 09.02.2021 | 26,22 | 26,25 | 26,16 | 26,16 | -0,34% | 1.331,00 |
| 08.02.2021 | 26,15 | 26,25 | 26,15 | 26,25 | -0,01% | 3.581,00 |
| 05.02.2021 | 26,17 | 26,33 | 26,17 | 26,25 | 0,39% | 4.605,00 |
| 04.02.2021 | 25,81 | 26,15 | 25,81 | 26,15 | 0,65% | 3.302,00 |
| 03.02.2021 | 25,93 | 26,00 | 25,93 | 25,98 | 0,12% | 1.250,00 |
| 02.02.2021 | 25,77 | 25,95 | 25,77 | 25,95 | 0,62% | 438,00 |
| 01.02.2021 | 25,90 | 25,90 | 25,79 | 25,79 | 0,12% | 4,00 |
| 29.01.2021 | 25,77 | 25,77 | 25,76 | 25,76 | 0,40% | 291,00 |
| 27.01.2021 | 25,65 | 25,66 | 25,65 | 25,66 | -0,65% | 10,00 |
| 26.01.2021 | 25,78 | 25,83 | 25,78 | 25,83 | -0,25% | 57,00 |
| 25.01.2021 | 25,94 | 25,94 | 25,89 | 25,89 | 0,12% | 400,00 |