Arbor Realty Trust
[WKN: A14QU9 | ISIN: US0389238017]
Aktienkurse
Echtzeit-Aktienkurs Arbor Realty Trust
Bid: Ask:

Aktienkurse zur Arbor Realty Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.06.2021 25,10 25,13 25,10 25,12 -0,04% 11.286,00
22.06.2021 25,13 25,14 25,10 25,13 -0,04% 17.873,00
21.06.2021 25,14 25,14 25,11 25,14 0,00% 9.043,00
18.06.2021 25,13 25,14 25,12 25,14 0,04% 11.085,00
17.06.2021 25,13 25,14 25,11 25,13 0,01% 8.080,00
16.06.2021 25,11 25,14 25,11 25,13 0,02% 4.108,00
15.06.2021 25,12 25,13 25,11 25,12 0,05% 1.520,00
14.06.2021 25,11 25,11 25,10 25,11 0,00% 4.719,00
11.06.2021 25,10 25,13 25,10 25,11 0,12% 4.157,00
10.06.2021 25,07 25,11 25,07 25,08 -0,04% 3.015,00
09.06.2021 25,09 25,11 25,09 25,09 -0,12% 2.021,00
08.06.2021 25,10 25,13 25,07 25,12 0,10% 11.788,00
07.06.2021 25,08 25,11 25,08 25,10 -0,10% 16.607,00
04.06.2021 25,08 25,12 25,08 25,12 0,16% 2.238,00
03.06.2021 25,09 25,10 25,08 25,08 -0,06% 7.695,00
02.06.2021 25,08 25,10 25,08 25,10 0,05% 15.867,00
01.06.2021 25,06 25,09 25,06 25,08 0,01% 22.590,00
28.05.2021 25,09 25,09 25,07 25,08 -0,04% 10.238,00
27.05.2021 25,07 25,12 25,07 25,09 -0,08% 15.571,00
26.05.2021 25,68 25,70 25,08 25,11 -2,49% 32.461,00
25.05.2021 25,99 25,99 25,65 25,75 -2,24% 32.845,00
24.05.2021 26,34 26,34 26,34 26,34 -0,98% 492,00
21.05.2021 26,30 26,60 26,30 26,60 1,14% 2.328,00
20.05.2021 26,31 26,59 26,20 26,30 0,38% 4.201,00
19.05.2021 26,20 26,20 26,20 26,20 0,00% 208,00
18.05.2021 26,20 26,32 26,08 26,20 0,04% 5.835,00
17.05.2021 26,18 26,40 26,18 26,19 -0,04% 4.380,00
14.05.2021 26,26 26,26 26,12 26,20 0,81% 2.162,00
13.05.2021 26,20 26,23 25,99 25,99 -2,68% 2.602,00
12.05.2021 26,53 26,70 26,35 26,70 0,15% 1.516,00
11.05.2021 26,70 26,70 26,66 26,66 -0,13% 4.394,00
10.05.2021 26,63 26,75 26,43 26,70 0,64% 3.287,00
07.05.2021 26,32 26,70 26,18 26,53 -0,54% 4.815,00
06.05.2021 26,50 26,68 26,50 26,68 0,09% 75,00
05.05.2021 26,50 26,65 26,52 26,65 0,62% 748,00
04.05.2021 26,31 26,61 26,14 26,49 -0,06% 7.924,00
03.05.2021 26,46 26,58 26,46 26,50 0,72% 4.256,00
30.04.2021 26,29 26,51 26,16 26,31 0,80% 8.522,00
29.04.2021 26,27 26,38 26,05 26,10 -2,08% 6.670,00
28.04.2021 26,29 26,65 26,19 26,65 1,38% 1.941,00
27.04.2021 26,38 26,49 26,29 26,29 -0,04% 6.742,00
26.04.2021 26,17 26,30 26,17 26,30 0,31% 1.224,00
23.04.2021 26,11 27,29 26,06 26,22 -0,23% 12.476,00
22.04.2021 26,24 26,42 26,20 26,28 -0,08% 1.892,00
21.04.2021 26,25 26,38 26,25 26,30 0,69% 2.990,00
20.04.2021 26,29 26,30 26,12 26,12 -0,57% 2.320,00
19.04.2021 26,17 26,31 26,17 26,27 0,84% 2.967,00
16.04.2021 26,18 26,31 26,05 26,05 0,15% 1.717,00
15.04.2021 26,09 26,30 26,01 26,01 0,08% 5.074,00
14.04.2021 26,00 26,00 25,94 25,99 0,19% 903,00
13.04.2021 26,00 26,00 25,94 25,94 -0,02% 590,00
12.04.2021 25,95 25,97 25,90 25,95 -0,21% 1.770,00
09.04.2021 25,91 26,05 25,78 26,00 0,19% 4.912,00
08.04.2021 25,95 25,97 25,95 25,95 0,15% 1.209,00
07.04.2021 25,84 26,00 25,84 25,91 0,27% 6.363,00
06.04.2021 25,79 25,84 25,79 25,84 0,24% 5.775,00
05.04.2021 25,89 25,90 25,78 25,78 -0,16% 3.792,00
01.04.2021 25,88 25,88 25,82 25,82 -0,31% 5.727,00
31.03.2021 25,89 25,90 25,89 25,90 0,00% 3.031,00
30.03.2021 25,90 25,90 25,83 25,90 0,00% 9.294,00
29.03.2021 25,82 25,90 25,82 25,90 0,00% 1.484,00
26.03.2021 25,79 25,90 25,79 25,90 0,31% 1.187,00
25.03.2021 25,85 25,85 25,79 25,82 -0,23% 1.487,00
24.03.2021 25,88 25,90 25,86 25,88 -0,08% 2.764,00
23.03.2021 25,86 25,90 25,80 25,90 -0,08% 3.346,00
22.03.2021 25,93 25,95 25,87 25,92 0,12% 1.977,00
19.03.2021 25,95 25,95 25,73 25,89 -0,23% 2.490,00
18.03.2021 25,84 25,95 25,84 25,95 0,04% 4.963,00
17.03.2021 25,90 25,94 25,88 25,94 -0,04% 2.449,00
16.03.2021 25,90 25,95 25,90 25,95 0,27% 665,00
15.03.2021 25,90 25,91 25,73 25,88 -0,08% 1.673,00
12.03.2021 25,82 25,94 25,61 25,90 -0,38% 5.044,00
11.03.2021 25,89 26,00 25,87 26,00 0,74% 3.900,00
10.03.2021 25,84 25,84 25,80 25,81 -0,24% 1.055,00
08.03.2021 25,94 25,94 25,83 25,87 0,15% 2.245,00
05.03.2021 25,76 25,83 25,76 25,83 -0,49% 430,00
04.03.2021 25,93 25,98 25,90 25,96 0,28% 2.686,00
03.03.2021 25,98 25,98 25,82 25,89 -0,43% 851,00
02.03.2021 26,00 26,00 26,00 26,00 0,56% 1.503,00
01.03.2021 26,00 26,00 25,83 25,86 -0,17% 1.925,00
26.02.2021 25,90 25,90 25,90 25,90 0,00% 610,00
25.02.2021 26,00 26,00 25,88 25,90 -0,38% 1.190,00
24.02.2021 25,99 26,00 25,95 26,00 0,02% 3.058,00
23.02.2021 25,95 26,00 25,95 25,99 0,17% 475,00
22.02.2021 25,97 25,99 25,79 25,95 -0,15% 4.284,00
19.02.2021 25,87 26,00 25,76 25,99 0,74% 4.189,00
18.02.2021 25,68 25,80 25,68 25,80 -0,19% 640,00
17.02.2021 25,81 25,99 25,80 25,85 -0,39% 6.292,00
16.02.2021 25,86 26,04 25,82 25,95 -0,04% 3.869,00
12.02.2021 25,96 25,96 25,96 25,96 -0,15% 409,00
11.02.2021 26,04 26,04 26,00 26,00 -2,26% 906,00
10.02.2021 26,78 27,05 26,59 26,60 -0,71% 4.280,00
09.02.2021 27,73 27,73 26,79 26,79 1,09% 1.436,00
08.02.2021 26,80 26,81 26,50 26,50 -0,75% 4.080,00
05.02.2021 26,75 26,77 26,44 26,70 0,30% 1.301,00
04.02.2021 26,44 26,62 26,44 26,62 1,02% 77,00
03.02.2021 26,10 26,35 26,10 26,35 0,96% 4,00
02.02.2021 26,38 26,38 26,10 26,10 0,00% 1.299,00
01.02.2021 26,19 26,19 26,10 26,10 -0,48% 102,00
29.01.2021 26,11 26,24 26,10 26,23 0,59% 1.800,00