Echtzeit-Aktienkurs Arlington Asset Investment Corp
Bid:
Ask:
Aktienkurse zur Arlington Asset Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 25,00 | 25,03 | 25,00 | 25,00 | -0,12% | 1.816,00 |
| 02.08.2021 | 25,03 | 25,03 | 25,03 | 25,03 | 0,04% | 211,00 |
| 29.07.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | 289,00 |
| 27.07.2021 | 25,03 | 25,03 | 25,03 | 25,03 | 0,12% | 199,00 |
| 26.07.2021 | 25,01 | 25,01 | 25,00 | 25,00 | -0,08% | 902,00 |
| 23.07.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 1.300,00 |
| 22.07.2021 | 25,00 | 25,02 | 25,00 | 25,02 | 0,08% | 1.570,00 |
| 21.07.2021 | 25,00 | 25,02 | 25,00 | 25,00 | 0,00% | 1.512,00 |
| 20.07.2021 | 25,01 | 25,01 | 24,98 | 25,00 | 0,00% | 2.465,00 |
| 19.07.2021 | 25,01 | 25,01 | 24,99 | 25,00 | 0,04% | 1.797,00 |
| 16.07.2021 | 25,13 | 25,18 | 24,99 | 24,99 | -1,77% | 2.551,00 |
| 15.07.2021 | 25,42 | 25,44 | 25,39 | 25,44 | 0,04% | 4.144,00 |
| 14.07.2021 | 25,39 | 25,43 | 25,39 | 25,43 | 0,12% | 6.252,00 |
| 13.07.2021 | 25,40 | 25,40 | 25,40 | 25,40 | -0,16% | 515,00 |
| 12.07.2021 | 25,39 | 25,44 | 25,39 | 25,44 | 0,20% | 2.379,00 |
| 09.07.2021 | 25,39 | 25,39 | 25,39 | 25,39 | 0,00% | 726,00 |
| 08.07.2021 | 25,38 | 25,41 | 25,38 | 25,39 | -0,14% | 5.769,00 |
| 07.07.2021 | 25,45 | 25,45 | 25,39 | 25,43 | 0,10% | 3.798,00 |
| 06.07.2021 | 25,43 | 25,43 | 25,40 | 25,40 | -0,38% | 1.100,00 |
| 02.07.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,14% | 944,00 |
| 30.06.2021 | 25,42 | 25,46 | 25,42 | 25,46 | 0,33% | 1.206,00 |
| 29.06.2021 | 25,46 | 25,46 | 25,38 | 25,38 | -0,24% | 1.052,00 |
| 28.06.2021 | 25,41 | 25,50 | 25,38 | 25,44 | 0,24% | 2.050,00 |
| 24.06.2021 | 25,38 | 25,38 | 25,38 | 25,38 | -0,16% | 500,00 |
| 23.06.2021 | 25,42 | 25,42 | 25,42 | 25,42 | -0,31% | 157,00 |
| 22.06.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,67% | 153,00 |
| 21.06.2021 | 25,42 | 25,42 | 25,33 | 25,33 | 0,00% | 395,00 |
| 18.06.2021 | 25,33 | 25,33 | 25,33 | 25,33 | 0,00% | 295,00 |
| 17.06.2021 | 25,33 | 25,33 | 25,33 | 25,33 | -0,31% | 770,00 |
| 16.06.2021 | 25,30 | 25,41 | 25,30 | 25,41 | 0,36% | 298,00 |
| 15.06.2021 | 25,34 | 25,34 | 25,29 | 25,32 | -0,24% | 1.212,00 |
| 14.06.2021 | 25,35 | 25,38 | 25,34 | 25,38 | -0,28% | 816,00 |
| 11.06.2021 | 25,35 | 25,45 | 25,35 | 25,45 | 0,39% | 900,00 |
| 10.06.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -0,51% | 547,00 |
| 09.06.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,31% | 290,00 |
| 07.06.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | 500,00 |
| 04.06.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -0,82% | 500,00 |
| 03.06.2021 | 25,59 | 25,59 | 25,40 | 25,56 | 0,04% | 1.050,00 |
| 02.06.2021 | 25,55 | 25,55 | 25,55 | 25,55 | 0,27% | 100,00 |
| 01.06.2021 | 25,34 | 25,55 | 25,34 | 25,48 | -0,23% | 710,00 |
| 28.05.2021 | 25,34 | 25,58 | 25,34 | 25,54 | -0,23% | 497,00 |
| 27.05.2021 | 25,60 | 25,60 | 25,54 | 25,60 | 1,03% | 1.445,00 |
| 26.05.2021 | 25,39 | 25,43 | 25,34 | 25,34 | -0,12% | 2.506,00 |
| 25.05.2021 | 25,25 | 25,55 | 25,25 | 25,37 | 0,63% | 4.420,00 |
| 24.05.2021 | 25,37 | 25,37 | 25,21 | 25,21 | -0,63% | 4.173,00 |
| 17.05.2021 | 25,37 | 25,37 | 25,37 | 25,37 | 0,00% | 426,00 |
| 13.05.2021 | 25,37 | 25,37 | 25,31 | 25,37 | 0,00% | 996,00 |
| 12.05.2021 | 25,36 | 25,37 | 25,33 | 25,37 | 0,48% | 966,00 |
| 11.05.2021 | 25,25 | 25,25 | 25,25 | 25,25 | -0,51% | 361,00 |
| 07.05.2021 | 25,38 | 25,38 | 25,25 | 25,38 | 0,00% | 848,00 |
| 06.05.2021 | 25,38 | 25,38 | 25,32 | 25,38 | -0,08% | 3.153,00 |
| 04.05.2021 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | 1.321,00 |
| 30.04.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | 394,00 |
| 29.04.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 767,00 |
| 28.04.2021 | 25,25 | 25,35 | 25,25 | 25,35 | 0,42% | 1.144,00 |
| 26.04.2021 | 25,20 | 25,30 | 25,20 | 25,24 | 0,10% | 890,00 |
| 23.04.2021 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | 500,00 |
| 22.04.2021 | 25,22 | 25,22 | 25,22 | 25,22 | 0,08% | 113,00 |
| 21.04.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 200,00 |
| 20.04.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -0,16% | 400,00 |
| 19.04.2021 | 25,24 | 25,24 | 25,24 | 25,24 | 0,48% | 455,00 |
| 16.04.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -1,06% | 285,00 |
| 15.04.2021 | 25,50 | 25,50 | 25,39 | 25,39 | -0,78% | 2.081,00 |
| 14.04.2021 | 25,60 | 25,60 | 25,50 | 25,59 | -0,04% | 1.424,00 |
| 06.04.2021 | 25,50 | 25,60 | 25,36 | 25,60 | 0,59% | 3.173,00 |
| 05.04.2021 | 25,45 | 25,45 | 25,45 | 25,45 | -0,08% | 190,00 |
| 01.04.2021 | 25,50 | 25,50 | 25,44 | 25,47 | 0,28% | 2.285,00 |
| 31.03.2021 | 25,27 | 25,40 | 25,27 | 25,40 | 0,55% | 574,00 |
| 30.03.2021 | 25,26 | 25,26 | 25,26 | 25,26 | 0,07% | 100,00 |
| 26.03.2021 | 25,24 | 25,24 | 25,24 | 25,24 | -0,62% | 192,00 |
| 22.03.2021 | 25,25 | 25,40 | 25,25 | 25,40 | 0,59% | 306,00 |
| 16.03.2021 | 25,23 | 25,25 | 25,23 | 25,25 | 0,76% | 820,00 |
| 11.03.2021 | 25,06 | 25,06 | 25,06 | 25,06 | 0,04% | 100,00 |
| 10.03.2021 | 25,06 | 25,20 | 25,05 | 25,05 | 0,00% | 842,00 |
| 09.03.2021 | 25,24 | 25,24 | 25,05 | 25,05 | 0,20% | 200,00 |
| 08.03.2021 | 25,12 | 25,12 | 25,00 | 25,00 | -0,79% | 1.560,00 |
| 05.03.2021 | 25,25 | 25,25 | 25,20 | 25,20 | 0,00% | 1.473,00 |
| 04.03.2021 | 25,20 | 25,20 | 25,14 | 25,20 | 0,76% | 1.095,00 |
| 03.03.2021 | 25,01 | 25,01 | 25,01 | 25,01 | 0,04% | 295,00 |
| 01.03.2021 | 25,00 | 25,00 | 24,97 | 25,00 | -0,99% | 1.525,00 |
| 26.02.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | 248,00 |
| 25.02.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,76% | 400,00 |
| 24.02.2021 | 25,02 | 25,02 | 25,00 | 25,01 | -0,36% | 1.588,00 |
| 22.02.2021 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | 640,00 |
| 17.02.2021 | 24,95 | 25,00 | 24,90 | 25,00 | -0,13% | 845,00 |
| 16.02.2021 | 25,00 | 25,05 | 25,00 | 25,03 | 0,90% | 1.719,00 |
| 12.02.2021 | 25,00 | 25,00 | 24,81 | 24,81 | -0,56% | 2.210,00 |
| 11.02.2021 | 25,00 | 25,00 | 24,95 | 24,95 | -0,20% | 1.226,00 |
| 10.02.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,60% | 1.104,00 |
| 09.02.2021 | 24,90 | 24,90 | 24,85 | 24,85 | -0,04% | 964,00 |
| 08.02.2021 | 24,95 | 24,95 | 24,85 | 24,86 | -0,28% | 1.541,00 |
| 02.02.2021 | 25,03 | 25,03 | 25,03 | 24,93 | 0,00% | 17,00 |
| 01.02.2021 | 25,05 | 25,05 | 24,93 | 24,93 | -0,22% | 4,00 |
| 29.01.2021 | 24,94 | 24,99 | 24,94 | 24,99 | 0,22% | 40,00 |
| 28.01.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | 200,00 |
| 27.01.2021 | 24,95 | 24,95 | 24,93 | 24,93 | -0,08% | 965,00 |
| 26.01.2021 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | 300,00 |
| 25.01.2021 | 24,95 | 24,95 | 24,95 | 24,95 | -0,40% | 50,00 |
| 22.01.2021 | 24,92 | 25,05 | 24,92 | 25,05 | 0,80% | 288,00 |
| 21.01.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 100,00 |