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 |