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 | 25,12 | 25,11 | 25,12 | 0,04% | 2.159,00 |
| 22.06.2021 | 25,11 | 25,11 | 25,09 | 25,11 | -0,04% | 7.536,00 |
| 21.06.2021 | 25,12 | 25,12 | 25,11 | 25,12 | 0,02% | 3.656,00 |
| 18.06.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -0,02% | 9,00 |
| 17.06.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,02% | 2.180,00 |
| 16.06.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,02% | 526,00 |
| 15.06.2021 | 25,11 | 25,11 | 25,11 | 25,11 | 0,04% | 1.359,00 |
| 14.06.2021 | 25,10 | 25,11 | 25,09 | 25,10 | 0,04% | 6.983,00 |
| 11.06.2021 | 25,10 | 25,10 | 25,09 | 25,09 | 0,00% | 20.933,00 |
| 10.06.2021 | 25,08 | 25,09 | 25,08 | 25,09 | -0,04% | 2.672,00 |
| 09.06.2021 | 25,08 | 25,10 | 25,07 | 25,10 | -0,04% | 4.109,00 |
| 08.06.2021 | 25,12 | 25,12 | 25,06 | 25,11 | 0,12% | 6.735,00 |
| 07.06.2021 | 25,17 | 25,17 | 25,07 | 25,08 | -0,04% | 13.894,00 |
| 04.06.2021 | 25,08 | 25,09 | 25,08 | 25,09 | 0,04% | 4.880,00 |
| 03.06.2021 | 25,08 | 25,13 | 25,08 | 25,08 | 0,00% | 10.842,00 |
| 02.06.2021 | 25,08 | 25,09 | 25,08 | 25,08 | -0,03% | 3.474,00 |
| 01.06.2021 | 25,08 | 25,09 | 25,08 | 25,09 | 0,07% | 5.687,00 |
| 28.05.2021 | 25,07 | 25,07 | 25,07 | 25,07 | 0,00% | 7.536,00 |
| 27.05.2021 | 25,03 | 25,10 | 25,03 | 25,07 | -0,04% | 12.402,00 |
| 26.05.2021 | 25,35 | 25,49 | 25,07 | 25,08 | -1,53% | 57.400,00 |
| 25.05.2021 | 25,74 | 25,74 | 25,31 | 25,47 | -1,08% | 19.820,00 |
| 24.05.2021 | 25,70 | 25,85 | 25,69 | 25,75 | -0,53% | 2.506,00 |
| 21.05.2021 | 25,77 | 25,89 | 25,77 | 25,89 | -0,33% | 4.360,00 |
| 20.05.2021 | 25,97 | 25,99 | 25,97 | 25,97 | 0,36% | 610,00 |
| 19.05.2021 | 25,75 | 25,96 | 25,75 | 25,88 | 0,19% | 851,00 |
| 18.05.2021 | 25,75 | 25,91 | 25,75 | 25,83 | -0,65% | 1.083,00 |
| 17.05.2021 | 26,01 | 26,01 | 26,00 | 26,00 | 0,93% | 601,00 |
| 14.05.2021 | 25,73 | 25,76 | 25,72 | 25,76 | -0,54% | 605,00 |
| 13.05.2021 | 25,90 | 25,90 | 25,90 | 25,90 | -0,46% | 170,00 |
| 12.05.2021 | 25,95 | 26,05 | 25,92 | 26,02 | -0,46% | 3.553,00 |
| 11.05.2021 | 26,27 | 26,35 | 25,90 | 26,14 | 0,77% | 2.992,00 |
| 10.05.2021 | 26,08 | 27,00 | 25,94 | 25,94 | -0,23% | 6.046,00 |
| 07.05.2021 | 25,87 | 26,13 | 25,87 | 26,00 | 0,19% | 5.140,00 |
| 06.05.2021 | 26,00 | 26,00 | 25,85 | 25,95 | 0,06% | 1.320,00 |
| 05.05.2021 | 25,93 | 26,11 | 25,93 | 25,93 | -0,06% | 3.474,00 |
| 04.05.2021 | 25,95 | 26,05 | 25,95 | 25,95 | 0,00% | 4.533,00 |
| 03.05.2021 | 25,98 | 25,98 | 25,86 | 25,95 | 0,14% | 4.613,00 |
| 30.04.2021 | 25,92 | 25,92 | 25,92 | 25,92 | 0,25% | 122,00 |
| 29.04.2021 | 25,90 | 25,92 | 25,74 | 25,85 | -0,19% | 3.571,00 |
| 28.04.2021 | 25,91 | 25,93 | 25,90 | 25,90 | 0,00% | 3.887,00 |
| 27.04.2021 | 25,84 | 25,90 | 25,84 | 25,90 | 0,58% | 1.240,00 |
| 23.04.2021 | 25,75 | 25,79 | 25,75 | 25,75 | -0,39% | 2.505,00 |
| 22.04.2021 | 25,85 | 25,85 | 25,85 | 25,85 | -0,49% | 332,00 |
| 21.04.2021 | 25,84 | 25,98 | 25,84 | 25,98 | 0,62% | 900,00 |
| 20.04.2021 | 25,82 | 25,82 | 25,82 | 25,82 | -0,47% | 314,00 |
| 16.04.2021 | 25,81 | 25,94 | 25,81 | 25,94 | -0,04% | 2.121,00 |
| 15.04.2021 | 25,95 | 25,95 | 25,92 | 25,95 | 0,00% | 1.397,00 |
| 14.04.2021 | 25,81 | 25,95 | 25,81 | 25,95 | 0,97% | 1.178,00 |
| 13.04.2021 | 25,65 | 25,75 | 25,65 | 25,70 | 0,74% | 1.250,00 |
| 09.04.2021 | 25,67 | 25,67 | 25,51 | 25,51 | -0,99% | 2.509,00 |
| 07.04.2021 | 25,80 | 25,88 | 25,77 | 25,77 | 0,24% | 1.163,00 |
| 06.04.2021 | 25,70 | 25,70 | 25,70 | 25,70 | -0,37% | 618,00 |
| 05.04.2021 | 25,80 | 25,80 | 25,65 | 25,80 | 0,16% | 1.684,00 |
| 01.04.2021 | 25,76 | 25,76 | 25,75 | 25,76 | 0,47% | 855,00 |
| 31.03.2021 | 25,75 | 25,75 | 25,60 | 25,64 | -0,23% | 1.547,00 |
| 30.03.2021 | 25,72 | 25,75 | 25,70 | 25,70 | 0,31% | 2.194,00 |
| 29.03.2021 | 25,75 | 25,75 | 25,62 | 25,62 | 0,42% | 1.634,00 |
| 26.03.2021 | 25,75 | 25,75 | 25,51 | 25,51 | -0,17% | 773,00 |
| 24.03.2021 | 25,65 | 25,65 | 25,55 | 25,56 | -0,36% | 1.003,00 |
| 22.03.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -0,01% | 804,00 |
| 19.03.2021 | 25,58 | 25,65 | 25,58 | 25,65 | 0,67% | 656,00 |
| 18.03.2021 | 25,48 | 25,48 | 25,48 | 25,48 | -0,66% | 142,00 |
| 17.03.2021 | 25,65 | 25,65 | 25,50 | 25,65 | 0,66% | 2.017,00 |
| 15.03.2021 | 25,52 | 25,55 | 25,48 | 25,48 | 0,25% | 2.278,00 |
| 12.03.2021 | 25,42 | 25,55 | 25,42 | 25,42 | -0,27% | 1.632,00 |
| 11.03.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,05% | 1.002,00 |
| 10.03.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,13% | 200,00 |
| 09.03.2021 | 25,45 | 25,45 | 25,45 | 25,45 | 0,37% | 202,00 |
| 08.03.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 401,00 |
| 05.03.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -0,28% | 100,00 |
| 04.03.2021 | 25,42 | 25,42 | 25,42 | 25,42 | -0,03% | 100,00 |
| 03.03.2021 | 25,35 | 25,47 | 25,27 | 25,43 | -0,02% | 3.954,00 |
| 02.03.2021 | 25,48 | 25,49 | 25,31 | 25,43 | 0,07% | 2.811,00 |
| 01.03.2021 | 25,48 | 25,49 | 25,31 | 25,42 | 0,06% | 3.091,00 |
| 26.02.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 231,00 |
| 25.02.2021 | 25,44 | 25,48 | 25,30 | 25,30 | -0,53% | 2.432,00 |
| 23.02.2021 | 25,44 | 25,44 | 25,44 | 25,44 | 0,14% | 412,00 |
| 22.02.2021 | 25,30 | 25,40 | 25,30 | 25,40 | -0,20% | 346,00 |
| 18.02.2021 | 25,30 | 25,45 | 25,30 | 25,45 | 0,00% | 965,00 |
| 17.02.2021 | 25,37 | 25,45 | 25,35 | 25,45 | 0,36% | 2.976,00 |
| 16.02.2021 | 25,39 | 25,40 | 25,30 | 25,36 | -0,35% | 900,00 |
| 12.02.2021 | 25,45 | 25,45 | 25,45 | 25,45 | 0,43% | 214,00 |
| 11.02.2021 | 25,30 | 25,38 | 25,30 | 25,34 | -1,59% | 1.981,00 |
| 10.02.2021 | 25,66 | 25,75 | 25,59 | 25,75 | 0,39% | 1.843,00 |
| 09.02.2021 | 25,69 | 25,69 | 25,65 | 25,65 | -0,33% | 1.809,00 |
| 08.02.2021 | 25,75 | 25,75 | 25,74 | 25,74 | 0,14% | 1.373,00 |
| 05.02.2021 | 25,71 | 25,71 | 25,70 | 25,70 | 0,04% | 600,00 |
| 04.02.2021 | 25,70 | 25,72 | 25,69 | 25,69 | -0,04% | 1.416,00 |
| 03.02.2021 | 25,68 | 25,70 | 25,68 | 25,70 | 0,16% | 227,00 |
| 02.02.2021 | 25,64 | 25,66 | 25,64 | 25,66 | 0,47% | 221,00 |
| 01.02.2021 | 25,40 | 25,54 | 25,40 | 25,54 | 1,07% | 433,00 |
| 29.01.2021 | 25,29 | 25,29 | 25,27 | 25,27 | -0,67% | 249,00 |
| 28.01.2021 | 25,25 | 25,44 | 25,25 | 25,44 | 0,75% | 556,00 |
| 27.01.2021 | 25,25 | 25,28 | 25,25 | 25,25 | -0,32% | 4.900,00 |
| 26.01.2021 | 25,28 | 25,36 | 25,28 | 25,33 | -0,04% | 1.802,00 |
| 25.01.2021 | 25,32 | 25,34 | 25,32 | 25,34 | -0,31% | 1.534,00 |
| 22.01.2021 | 25,34 | 25,42 | 25,34 | 25,42 | -0,31% | 1.000,00 |
| 21.01.2021 | 25,31 | 25,50 | 25,31 | 25,50 | 0,05% | 547,00 |
| 20.01.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,35% | - |
| 19.01.2021 | 25,35 | 25,42 | 25,35 | 25,40 | 0,24% | 247,00 |