Echtzeit-Aktienkurs Arlington Asset Investment Corp
Bid:
Ask:
Aktienkurse zur Arlington Asset Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2024 | 24,30 | 24,35 | 24,27 | 24,33 | 0,04% | 13.686,00 |
| 04.01.2024 | 24,30 | 24,32 | 24,26 | 24,32 | -0,04% | 3.486,00 |
| 03.01.2024 | 24,21 | 24,33 | 24,21 | 24,33 | 0,41% | 5.651,00 |
| 02.01.2024 | 24,18 | 24,24 | 24,12 | 24,23 | 0,12% | 2.616,00 |
| 28.12.2023 | 24,16 | 24,22 | 24,16 | 24,20 | -0,12% | 2.521,00 |
| 27.12.2023 | 24,15 | 24,24 | 24,11 | 24,23 | 0,75% | 4.610,00 |
| 26.12.2023 | 24,09 | 24,10 | 24,01 | 24,05 | -0,17% | 18.016,00 |
| 22.12.2023 | 24,06 | 24,17 | 24,05 | 24,09 | 0,29% | 11.014,00 |
| 21.12.2023 | 24,07 | 24,10 | 24,02 | 24,02 | 0,04% | 10.090,00 |
| 20.12.2023 | 24,00 | 24,06 | 23,98 | 24,01 | 0,21% | 13.013,00 |
| 19.12.2023 | 23,90 | 24,00 | 23,90 | 23,96 | -0,04% | 20.642,00 |
| 18.12.2023 | 23,93 | 24,05 | 23,90 | 23,97 | -0,12% | 22.025,00 |
| 15.12.2023 | 24,00 | 24,00 | 23,92 | 24,00 | 0,00% | 29.922,00 |
| 14.12.2023 | 23,96 | 24,19 | 23,96 | 24,00 | 0,00% | 34.181,00 |
| 13.12.2023 | 23,66 | 24,23 | 23,66 | 24,00 | -1,44% | 62.891,00 |
| 12.12.2023 | 24,43 | 24,60 | 24,35 | 24,35 | -0,04% | 5.635,00 |
| 11.12.2023 | 24,35 | 24,36 | 24,31 | 24,36 | 0,00% | 3.226,00 |
| 08.12.2023 | 24,30 | 24,36 | 24,30 | 24,36 | 0,25% | 2.181,00 |
| 07.12.2023 | 24,25 | 24,30 | 24,16 | 24,30 | 0,21% | 5.510,00 |
| 06.12.2023 | 24,18 | 24,25 | 24,18 | 24,25 | 0,03% | 1.911,00 |
| 05.12.2023 | 24,20 | 24,25 | 24,17 | 24,24 | 0,14% | 4.019,00 |
| 04.12.2023 | 24,20 | 24,22 | 24,20 | 24,21 | 0,16% | 4.320,00 |
| 01.12.2023 | 24,28 | 24,28 | 24,17 | 24,17 | -0,12% | 1.358,00 |
| 30.11.2023 | 24,34 | 24,38 | 24,20 | 24,20 | 0,25% | 3.322,00 |
| 29.11.2023 | 24,39 | 24,39 | 24,14 | 24,14 | -1,27% | 4.869,00 |
| 28.11.2023 | 24,35 | 24,48 | 24,25 | 24,45 | 0,41% | 10.984,00 |
| 27.11.2023 | 24,36 | 24,41 | 24,35 | 24,35 | 0,00% | 4.687,00 |
| 24.11.2023 | 24,41 | 24,41 | 24,35 | 24,35 | 0,00% | 2.129,00 |
| 22.11.2023 | 24,25 | 24,35 | 24,25 | 24,35 | 0,00% | 1.953,00 |
| 21.11.2023 | 24,38 | 24,39 | 24,35 | 24,35 | 0,00% | 766,00 |
| 20.11.2023 | 24,39 | 24,39 | 24,31 | 24,35 | -0,20% | 1.635,00 |
| 17.11.2023 | 24,42 | 24,42 | 24,36 | 24,40 | -0,12% | 3.189,00 |
| 16.11.2023 | 24,28 | 24,43 | 24,28 | 24,43 | 0,74% | 5.358,00 |
| 15.11.2023 | 24,28 | 24,28 | 24,22 | 24,25 | -0,12% | 2.590,00 |
| 14.11.2023 | 24,23 | 24,28 | 24,13 | 24,28 | 0,25% | 3.570,00 |
| 13.11.2023 | 24,17 | 24,22 | 24,17 | 24,22 | 0,21% | 293,00 |
| 10.11.2023 | 24,22 | 24,22 | 24,17 | 24,17 | -0,25% | 367,00 |
| 09.11.2023 | 24,23 | 24,23 | 24,20 | 24,23 | 0,21% | 3.855,00 |
| 08.11.2023 | 24,23 | 24,26 | 24,18 | 24,18 | 0,00% | 3.874,00 |
| 07.11.2023 | 24,11 | 24,18 | 24,07 | 24,18 | -0,29% | 1.284,00 |
| 06.11.2023 | 24,10 | 24,30 | 24,10 | 24,25 | 0,41% | 3.116,00 |
| 03.11.2023 | 24,12 | 24,28 | 24,04 | 24,15 | 0,12% | 9.626,00 |
| 02.11.2023 | 24,10 | 24,12 | 24,10 | 24,12 | 0,25% | 809,00 |
| 01.11.2023 | 24,00 | 24,06 | 23,95 | 24,06 | 0,44% | 5.128,00 |
| 31.10.2023 | 23,98 | 23,99 | 23,93 | 23,95 | -0,48% | 3.705,00 |
| 30.10.2023 | 24,12 | 24,12 | 24,07 | 24,07 | -0,12% | 3.512,00 |
| 27.10.2023 | 24,20 | 24,20 | 24,04 | 24,10 | 0,29% | 6.371,00 |
| 26.10.2023 | 24,11 | 24,11 | 23,92 | 24,03 | -0,33% | 4.654,00 |
| 25.10.2023 | 24,21 | 24,23 | 24,11 | 24,11 | -0,29% | 5.496,00 |
| 24.10.2023 | 24,26 | 24,26 | 24,08 | 24,18 | -0,25% | 8.803,00 |
| 23.10.2023 | 24,28 | 24,28 | 24,15 | 24,24 | 0,78% | 3.935,00 |
| 20.10.2023 | 24,08 | 24,11 | 24,05 | 24,05 | 0,13% | 2.104,00 |
| 19.10.2023 | 24,03 | 24,03 | 23,98 | 24,02 | -0,21% | 1.754,00 |
| 18.10.2023 | 24,15 | 24,15 | 23,94 | 24,07 | -0,04% | 3.679,00 |
| 17.10.2023 | 24,02 | 24,20 | 23,94 | 24,08 | 0,25% | 10.106,00 |
| 16.10.2023 | 24,12 | 24,15 | 23,91 | 24,02 | -0,33% | 10.496,00 |
| 13.10.2023 | 24,05 | 24,10 | 24,05 | 24,10 | 0,12% | 2.433,00 |
| 12.10.2023 | 24,15 | 24,15 | 24,07 | 24,07 | 0,12% | 1.018,00 |
| 11.10.2023 | 24,02 | 24,16 | 24,02 | 24,04 | 0,04% | 7.961,00 |
| 10.10.2023 | 24,05 | 24,14 | 24,00 | 24,03 | 0,04% | 7.089,00 |
| 09.10.2023 | 24,15 | 24,15 | 23,78 | 24,02 | -0,69% | 6.038,00 |
| 06.10.2023 | 24,19 | 24,21 | 24,15 | 24,19 | -0,05% | 3.329,00 |
| 05.10.2023 | 24,22 | 24,27 | 24,15 | 24,20 | -0,07% | 6.966,00 |
| 04.10.2023 | 24,24 | 24,24 | 24,15 | 24,22 | 0,40% | 2.532,00 |
| 03.10.2023 | 24,11 | 24,24 | 24,10 | 24,12 | -0,54% | 6.560,00 |
| 02.10.2023 | 24,25 | 24,25 | 24,11 | 24,25 | 0,58% | 1.579,00 |
| 29.09.2023 | 24,02 | 24,29 | 24,02 | 24,11 | 0,33% | 4.641,00 |
| 28.09.2023 | 24,03 | 24,03 | 24,03 | 24,03 | -0,17% | 661,00 |
| 27.09.2023 | 24,02 | 24,10 | 24,02 | 24,07 | 0,13% | 4.156,00 |
| 26.09.2023 | 24,06 | 24,10 | 24,04 | 24,04 | -0,21% | 4.858,00 |
| 25.09.2023 | 24,01 | 24,09 | 24,01 | 24,09 | 0,12% | 2.915,00 |
| 22.09.2023 | 24,06 | 24,15 | 24,06 | 24,06 | -0,17% | 2.100,00 |
| 21.09.2023 | 24,13 | 24,13 | 24,00 | 24,10 | -0,41% | 3.333,00 |
| 20.09.2023 | 24,20 | 24,20 | 24,15 | 24,20 | 0,29% | 2.722,00 |
| 19.09.2023 | 24,16 | 24,16 | 24,13 | 24,13 | -0,29% | 3.124,00 |
| 18.09.2023 | 24,19 | 24,21 | 24,16 | 24,20 | 0,04% | 3.047,00 |
| 15.09.2023 | 24,26 | 24,26 | 24,07 | 24,19 | 0,00% | 2.571,00 |
| 14.09.2023 | 24,18 | 24,20 | 24,15 | 24,19 | 0,34% | 2.470,00 |
| 13.09.2023 | 24,10 | 24,20 | 24,10 | 24,11 | -0,37% | 3.229,00 |
| 12.09.2023 | 24,15 | 24,20 | 24,03 | 24,20 | 0,02% | 7.082,00 |
| 11.09.2023 | 24,20 | 24,20 | 24,10 | 24,20 | -0,23% | 971,00 |
| 08.09.2023 | 24,35 | 24,35 | 24,20 | 24,25 | -1,02% | 11.930,00 |
| 07.09.2023 | 24,50 | 24,53 | 24,50 | 24,50 | 0,00% | 1.441,00 |
| 06.09.2023 | 24,50 | 24,67 | 24,50 | 24,50 | 0,00% | 4.696,00 |
| 05.09.2023 | 24,49 | 24,68 | 24,49 | 24,50 | 1,15% | 4.754,00 |
| 01.09.2023 | 24,49 | 24,49 | 24,22 | 24,22 | -1,01% | 626,00 |
| 31.08.2023 | 24,30 | 24,50 | 24,30 | 24,47 | 1,12% | 2.201,00 |
| 30.08.2023 | 24,50 | 24,50 | 24,10 | 24,20 | -1,87% | 1.635,00 |
| 29.08.2023 | 24,88 | 24,88 | 24,65 | 24,66 | -0,36% | 1.954,00 |
| 28.08.2023 | 24,74 | 24,75 | 24,74 | 24,75 | 0,28% | 918,00 |
| 23.08.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 0,33% | 500,00 |
| 22.08.2023 | 24,71 | 24,72 | 24,60 | 24,60 | -0,29% | 882,00 |
| 21.08.2023 | 24,65 | 24,67 | 24,65 | 24,67 | -0,11% | 216,00 |
| 18.08.2023 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | 530,00 |
| 17.08.2023 | 24,64 | 24,66 | 24,52 | 24,60 | -0,32% | 3.205,00 |
| 16.08.2023 | 24,52 | 24,68 | 24,50 | 24,68 | 0,12% | 727,00 |
| 15.08.2023 | 24,50 | 24,65 | 24,50 | 24,65 | 0,00% | 2.172,00 |
| 14.08.2023 | 24,60 | 24,65 | 24,60 | 24,65 | 0,10% | 612,00 |
| 10.08.2023 | 24,54 | 24,63 | 24,54 | 24,63 | -0,08% | 651,00 |
| 09.08.2023 | 24,60 | 24,65 | 24,55 | 24,65 | 0,39% | 495,00 |