Echtzeit-Aktienkurs Arlington Asset Investment Corp
Bid:
Ask:
Aktienkurse zur Arlington Asset Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2022 | 25,03 | 25,03 | 25,03 | 25,03 | 0,04% | 301,00 |
| 01.02.2022 | 24,78 | 25,39 | 24,78 | 25,02 | 0,89% | 5.119,00 |
| 31.01.2022 | 25,00 | 25,00 | 24,72 | 24,80 | -0,40% | 4.152,00 |
| 28.01.2022 | 24,91 | 24,92 | 24,90 | 24,90 | -0,04% | 1.971,00 |
| 27.01.2022 | 24,90 | 24,92 | 24,85 | 24,91 | 0,36% | 5.508,00 |
| 26.01.2022 | 24,95 | 24,95 | 24,80 | 24,82 | 0,49% | 6.500,00 |
| 25.01.2022 | 24,60 | 24,71 | 24,60 | 24,70 | 0,00% | 2.100,00 |
| 24.01.2022 | 24,90 | 25,00 | 24,51 | 24,70 | -1,36% | 6.209,00 |
| 21.01.2022 | 25,10 | 25,10 | 24,83 | 25,04 | -0,08% | 3.128,00 |
| 20.01.2022 | 25,10 | 25,18 | 25,06 | 25,06 | -0,27% | 6.850,00 |
| 19.01.2022 | 25,29 | 25,29 | 25,10 | 25,13 | -0,64% | 6.819,00 |
| 14.01.2022 | 25,27 | 25,29 | 25,27 | 25,29 | 0,16% | 812,00 |
| 12.01.2022 | 25,20 | 25,27 | 25,06 | 25,25 | 0,29% | 4.313,00 |
| 10.01.2022 | 25,12 | 25,18 | 25,05 | 25,18 | 0,03% | 4.759,00 |
| 06.01.2022 | 25,20 | 25,20 | 25,17 | 25,17 | 0,00% | 432,00 |
| 05.01.2022 | 25,20 | 25,20 | 25,13 | 25,17 | -0,12% | 4.994,00 |
| 04.01.2022 | 25,16 | 25,20 | 25,15 | 25,20 | -0,25% | 3.470,00 |
| 03.01.2022 | 25,26 | 25,26 | 25,26 | 25,26 | 0,02% | 2.032,00 |
| 31.12.2021 | 25,22 | 25,30 | 25,22 | 25,26 | 0,19% | 1.224,00 |
| 30.12.2021 | 25,30 | 25,30 | 25,17 | 25,21 | -0,59% | 2.010,00 |
| 29.12.2021 | 25,36 | 25,36 | 25,36 | 25,36 | 0,24% | 129,00 |
| 28.12.2021 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 390,00 |
| 22.12.2021 | 25,35 | 25,36 | 25,15 | 25,29 | -0,24% | 3.089,00 |
| 21.12.2021 | 25,70 | 25,70 | 25,35 | 25,35 | -1,42% | 1.356,00 |
| 20.12.2021 | 25,35 | 25,74 | 25,35 | 25,72 | -0,71% | 611,00 |
| 17.12.2021 | 25,88 | 25,91 | 25,86 | 25,90 | 1,49% | 2.019,00 |
| 15.12.2021 | 25,85 | 25,99 | 25,52 | 25,52 | -0,51% | 2.126,00 |
| 13.12.2021 | 25,57 | 25,65 | 25,57 | 25,65 | 0,59% | 1.103,00 |
| 10.12.2021 | 25,48 | 25,58 | 25,48 | 25,50 | -0,01% | 1.444,00 |
| 08.12.2021 | 25,46 | 25,50 | 25,46 | 25,50 | 0,17% | 912,00 |
| 07.12.2021 | 25,47 | 25,47 | 25,45 | 25,46 | -0,03% | 1.103,00 |
| 06.12.2021 | 25,49 | 25,49 | 25,46 | 25,47 | -1,10% | 2.033,00 |
| 03.12.2021 | 25,66 | 25,75 | 25,63 | 25,75 | 0,31% | 1.212,00 |
| 01.12.2021 | 25,70 | 25,70 | 25,66 | 25,67 | 0,00% | 1.425,00 |
| 30.11.2021 | 25,96 | 25,96 | 25,67 | 25,67 | -0,70% | 421,00 |
| 29.11.2021 | 25,69 | 25,85 | 25,69 | 25,85 | 0,00% | 328,00 |
| 26.11.2021 | 25,90 | 25,91 | 25,85 | 25,85 | -0,19% | 1.164,00 |
| 24.11.2021 | 25,80 | 25,90 | 25,80 | 25,90 | -0,12% | 1.013,00 |
| 23.11.2021 | 25,93 | 25,93 | 25,93 | 25,93 | 0,39% | 101,00 |
| 22.11.2021 | 25,75 | 25,95 | 25,74 | 25,83 | 0,49% | 2.598,00 |
| 19.11.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 0,00% | 101,00 |
| 18.11.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 0,08% | 492,00 |
| 16.11.2021 | 25,69 | 25,69 | 25,69 | 25,69 | 0,14% | 111,00 |
| 15.11.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -0,31% | 312,00 |
| 12.11.2021 | 25,73 | 25,73 | 25,73 | 25,73 | 0,45% | 197,00 |
| 11.11.2021 | 25,60 | 25,61 | 25,60 | 25,61 | 0,21% | 470,00 |
| 10.11.2021 | 25,56 | 25,56 | 25,56 | 25,56 | -0,08% | 185,00 |
| 09.11.2021 | 25,58 | 25,58 | 25,58 | 25,58 | 0,16% | 235,00 |
| 08.11.2021 | 25,95 | 25,95 | 25,53 | 25,54 | 0,08% | 728,00 |
| 03.11.2021 | 25,51 | 25,52 | 25,51 | 25,52 | -0,12% | 809,00 |
| 02.11.2021 | 25,45 | 25,55 | 25,25 | 25,55 | 0,20% | 2.773,00 |
| 01.11.2021 | 25,48 | 25,50 | 25,47 | 25,50 | 0,62% | 3.063,00 |
| 29.10.2021 | 25,30 | 25,34 | 25,26 | 25,34 | 0,37% | 428,00 |
| 28.10.2021 | 25,21 | 25,25 | 25,21 | 25,25 | 0,00% | 769,00 |
| 27.10.2021 | 25,25 | 25,25 | 25,24 | 25,25 | 0,00% | 1.985,00 |
| 26.10.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 100,00 |
| 25.10.2021 | 25,25 | 25,25 | 25,25 | 25,25 | -0,16% | 200,00 |
| 22.10.2021 | 25,27 | 25,29 | 25,27 | 25,29 | -0,12% | 716,00 |
| 21.10.2021 | 25,32 | 25,32 | 25,32 | 25,32 | 0,92% | 251,00 |
| 20.10.2021 | 25,14 | 25,24 | 25,09 | 25,09 | 0,02% | 4.444,00 |
| 19.10.2021 | 25,10 | 25,10 | 25,09 | 25,09 | -0,26% | 711,00 |
| 18.10.2021 | 25,10 | 25,25 | 25,10 | 25,15 | -0,32% | 1.544,00 |
| 15.10.2021 | 25,30 | 25,30 | 25,18 | 25,23 | -0,47% | 3.030,00 |
| 14.10.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -0,51% | 540,00 |
| 13.10.2021 | 25,48 | 25,48 | 25,25 | 25,48 | -0,39% | 1.900,00 |
| 12.10.2021 | 25,22 | 25,64 | 25,22 | 25,58 | 1,92% | 4.000,00 |
| 11.10.2021 | 25,29 | 25,29 | 25,10 | 25,10 | 0,40% | 1.709,00 |
| 07.10.2021 | 25,30 | 25,30 | 24,96 | 25,00 | -0,85% | 2.530,00 |
| 06.10.2021 | 25,26 | 25,26 | 25,22 | 25,22 | 0,06% | 311,00 |
| 05.10.2021 | 25,23 | 25,23 | 25,20 | 25,20 | 0,10% | 1.105,00 |
| 04.10.2021 | 25,15 | 25,20 | 25,15 | 25,18 | 0,61% | 991,00 |
| 01.10.2021 | 25,11 | 25,26 | 25,02 | 25,02 | -0,03% | 3.078,00 |
| 30.09.2021 | 25,27 | 25,27 | 25,01 | 25,03 | -0,56% | 1.758,00 |
| 29.09.2021 | 25,17 | 25,53 | 25,17 | 25,17 | -0,08% | 2.104,00 |
| 28.09.2021 | 25,15 | 25,24 | 25,15 | 25,19 | 0,40% | 2.465,00 |
| 24.09.2021 | 25,18 | 25,24 | 24,88 | 25,09 | -0,20% | 7.008,00 |
| 23.09.2021 | 25,18 | 25,23 | 25,10 | 25,14 | -0,40% | 4.216,00 |
| 22.09.2021 | 25,11 | 25,26 | 25,11 | 25,24 | -0,03% | 5.003,00 |
| 21.09.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,83% | 430,00 |
| 20.09.2021 | 25,05 | 25,05 | 25,03 | 25,04 | -0,23% | 3.919,00 |
| 17.09.2021 | 25,05 | 25,10 | 25,05 | 25,10 | -0,29% | 714,00 |
| 16.09.2021 | 25,16 | 25,20 | 25,05 | 25,17 | 0,08% | 8.327,00 |
| 15.09.2021 | 25,35 | 25,47 | 25,15 | 25,15 | -1,53% | 6.038,00 |
| 14.09.2021 | 25,44 | 25,54 | 25,44 | 25,54 | -0,04% | 1.687,00 |
| 13.09.2021 | 25,51 | 25,55 | 25,51 | 25,55 | 0,16% | 707,00 |
| 10.09.2021 | 25,38 | 25,51 | 25,38 | 25,51 | 0,83% | 1.147,00 |
| 09.09.2021 | 25,30 | 25,30 | 25,30 | 25,30 | -0,47% | 222,00 |
| 08.09.2021 | 25,39 | 25,42 | 25,06 | 25,42 | 0,12% | 2.869,00 |
| 07.09.2021 | 25,39 | 25,39 | 25,37 | 25,39 | 0,40% | 1.108,00 |
| 03.09.2021 | 25,39 | 25,39 | 25,29 | 25,29 | -0,28% | 960,00 |
| 02.09.2021 | 25,38 | 25,38 | 25,31 | 25,36 | -0,12% | 749,00 |
| 01.09.2021 | 25,38 | 25,39 | 25,25 | 25,39 | 0,00% | 3.637,00 |
| 31.08.2021 | 25,39 | 25,40 | 25,29 | 25,39 | 0,08% | 3.484,00 |
| 30.08.2021 | 25,32 | 25,37 | 25,32 | 25,37 | 0,20% | 1.117,00 |
| 27.08.2021 | 25,20 | 25,32 | 25,20 | 25,32 | 0,48% | 2.562,00 |
| 26.08.2021 | 25,20 | 25,20 | 25,18 | 25,20 | 0,07% | 1.305,00 |
| 25.08.2021 | 25,12 | 25,19 | 25,12 | 25,18 | 0,53% | 2.148,00 |
| 24.08.2021 | 25,10 | 25,19 | 25,00 | 25,05 | -0,54% | 2.392,00 |
| 23.08.2021 | 25,10 | 25,24 | 25,10 | 25,19 | 0,31% | 7.134,00 |
| 20.08.2021 | 25,09 | 25,11 | 25,00 | 25,11 | 0,08% | 3.569,00 |