Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,02% | 4.760,00 |
| 24.07.2019 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 9.226,00 |
| 23.07.2019 | 24,98 | 24,98 | 24,98 | 24,98 | 0,01% | 4.755,00 |
| 22.07.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 3.036,00 |
| 18.07.2019 | 24,98 | 24,98 | 24,97 | 24,98 | 0,04% | 90,00 |
| 17.07.2019 | 24,97 | 24,99 | 24,97 | 24,97 | -0,04% | 4.062,00 |
| 16.07.2019 | 24,97 | 24,98 | 24,97 | 24,98 | 0,06% | 2.490,00 |
| 15.07.2019 | 24,96 | 24,98 | 24,96 | 24,97 | 0,02% | 1.200,00 |
| 12.07.2019 | 25,05 | 25,07 | 24,96 | 24,96 | -0,68% | 8.791,00 |
| 11.07.2019 | 25,13 | 25,14 | 25,13 | 25,13 | 0,00% | 16.474,00 |
| 10.07.2019 | 25,13 | 25,14 | 25,12 | 25,13 | 0,04% | 5.805,00 |
| 09.07.2019 | 25,13 | 25,13 | 25,12 | 25,12 | 0,04% | 3.729,00 |
| 08.07.2019 | 25,14 | 25,14 | 25,11 | 25,11 | 0,00% | 8.106,00 |
| 05.07.2019 | 25,11 | 25,13 | 25,11 | 25,11 | 0,00% | 14.555,00 |
| 03.07.2019 | 25,11 | 25,12 | 25,11 | 25,11 | 0,00% | 3.163,00 |
| 02.07.2019 | 25,11 | 25,15 | 25,11 | 25,11 | 0,00% | 10.079,00 |
| 01.07.2019 | 25,11 | 25,12 | 25,11 | 25,11 | 0,00% | 20.849,00 |
| 28.06.2019 | 25,14 | 25,20 | 25,11 | 25,11 | 0,00% | 32.137,00 |
| 27.06.2019 | 25,10 | 25,14 | 25,10 | 25,11 | -0,02% | 6.086,00 |
| 26.06.2019 | 25,10 | 25,13 | 25,09 | 25,12 | 0,06% | 20.989,00 |
| 25.06.2019 | 25,57 | 25,25 | 25,08 | 25,10 | -1,45% | 29.865,00 |
| 21.06.2019 | 25,57 | 25,57 | 25,47 | 25,47 | -0,12% | 4.269,00 |
| 20.06.2019 | 25,55 | 25,56 | 25,50 | 25,50 | -0,06% | 3.161,00 |
| 19.06.2019 | 25,53 | 25,65 | 25,43 | 25,52 | -0,34% | 4.691,00 |
| 18.06.2019 | 25,66 | 25,66 | 25,60 | 25,60 | 0,13% | 3.301,00 |
| 14.06.2019 | 25,56 | 25,58 | 25,56 | 25,57 | -0,43% | 150,00 |
| 13.06.2019 | 25,68 | 25,68 | 25,68 | 25,68 | -0,31% | 1.353,00 |
| 12.06.2019 | 25,66 | 25,79 | 25,66 | 25,76 | 0,43% | 3.040,00 |
| 11.06.2019 | 25,75 | 25,80 | 25,65 | 25,65 | -0,33% | 3.289,00 |
| 10.06.2019 | 25,63 | 25,75 | 25,63 | 25,74 | 0,34% | 8.359,00 |
| 07.06.2019 | 25,68 | 25,68 | 25,63 | 25,65 | 0,12% | 2.318,00 |
| 06.06.2019 | 25,55 | 25,68 | 25,55 | 25,62 | -0,21% | 4.310,00 |
| 05.06.2019 | 25,62 | 25,67 | 25,60 | 25,67 | 0,20% | 5.043,00 |
| 04.06.2019 | 25,60 | 25,66 | 25,60 | 25,62 | 0,09% | 2.059,00 |
| 03.06.2019 | 25,57 | 25,60 | 25,55 | 25,60 | 0,17% | 3.835,00 |
| 31.05.2019 | 25,58 | 25,58 | 25,55 | 25,55 | -0,37% | 1.500,00 |
| 30.05.2019 | 25,60 | 25,65 | 25,60 | 25,65 | 0,53% | 884,00 |
| 29.05.2019 | 25,61 | 25,67 | 25,51 | 25,51 | -0,33% | 4.187,00 |
| 28.05.2019 | 25,54 | 25,60 | 25,51 | 25,59 | 0,21% | 13.739,00 |
| 24.05.2019 | 25,66 | 25,66 | 25,52 | 25,54 | -0,12% | 8.264,00 |
| 23.05.2019 | 25,49 | 25,67 | 25,48 | 25,57 | -0,12% | 5.261,00 |
| 22.05.2019 | 25,56 | 25,60 | 25,56 | 25,60 | -0,08% | 6.593,00 |
| 21.05.2019 | 25,55 | 25,65 | 25,55 | 25,62 | 0,55% | 2.424,00 |
| 20.05.2019 | 25,57 | 25,57 | 25,48 | 25,48 | -0,12% | 3.555,00 |
| 17.05.2019 | 25,55 | 25,56 | 25,51 | 25,51 | -0,23% | 4.212,00 |
| 16.05.2019 | 25,61 | 25,65 | 25,55 | 25,57 | -0,27% | 7.916,00 |
| 15.05.2019 | 25,64 | 25,64 | 25,58 | 25,64 | 0,00% | 1.200,00 |
| 14.05.2019 | 25,55 | 25,64 | 25,55 | 25,64 | 0,06% | 2.323,00 |
| 13.05.2019 | 25,65 | 25,69 | 25,63 | 25,63 | -0,19% | 2.620,00 |
| 10.05.2019 | 25,61 | 25,68 | 25,61 | 25,68 | 0,29% | 2.180,00 |
| 09.05.2019 | 25,56 | 25,68 | 25,56 | 25,60 | -0,12% | 3.817,00 |
| 08.05.2019 | 25,63 | 25,63 | 25,58 | 25,63 | 0,14% | 744,00 |
| 07.05.2019 | 25,54 | 25,63 | 25,54 | 25,60 | 0,06% | 5.641,00 |
| 06.05.2019 | 25,56 | 25,58 | 25,56 | 25,58 | -0,31% | 1.407,00 |
| 03.05.2019 | 25,68 | 25,68 | 25,60 | 25,66 | 0,16% | 4.013,00 |
| 02.05.2019 | 25,67 | 25,67 | 25,61 | 25,62 | 0,12% | 1.551,00 |
| 01.05.2019 | 25,58 | 25,60 | 25,54 | 25,59 | 0,02% | 902,00 |
| 30.04.2019 | 25,65 | 25,65 | 25,51 | 25,58 | 0,29% | 1.652,00 |
| 29.04.2019 | 25,57 | 25,65 | 25,51 | 25,51 | -0,08% | 3.971,00 |
| 26.04.2019 | 25,51 | 25,59 | 25,51 | 25,53 | 0,08% | 1.350,00 |
| 25.04.2019 | 25,62 | 25,62 | 25,50 | 25,51 | -0,22% | 1.463,00 |
| 24.04.2019 | 25,48 | 25,58 | 25,48 | 25,57 | -0,08% | 3.828,00 |
| 23.04.2019 | 25,56 | 25,64 | 25,54 | 25,59 | -0,05% | 3.396,00 |
| 18.04.2019 | 25,60 | 25,62 | 25,55 | 25,60 | 0,03% | 30,00 |
| 17.04.2019 | 25,67 | 25,67 | 25,59 | 25,59 | -0,30% | 1.100,00 |
| 16.04.2019 | 25,59 | 25,67 | 25,46 | 25,67 | 0,59% | 5.379,00 |
| 15.04.2019 | 25,40 | 25,66 | 25,40 | 25,52 | -0,27% | 2.898,00 |
| 12.04.2019 | 25,57 | 25,68 | 25,50 | 25,59 | -0,08% | 10.385,00 |
| 11.04.2019 | 25,55 | 25,61 | 25,55 | 25,61 | 0,23% | 4.229,00 |
| 10.04.2019 | 25,58 | 25,60 | 25,55 | 25,55 | -0,13% | 1.770,00 |
| 09.04.2019 | 25,60 | 25,60 | 25,58 | 25,58 | 0,32% | 1.529,00 |
| 08.04.2019 | 25,55 | 25,55 | 25,46 | 25,50 | -0,26% | 964,00 |
| 05.04.2019 | 25,58 | 25,59 | 25,46 | 25,57 | -0,04% | 8.150,00 |
| 04.04.2019 | 25,59 | 25,59 | 25,58 | 25,58 | -0,01% | 2.276,00 |
| 03.04.2019 | 25,50 | 25,59 | 25,46 | 25,58 | 0,32% | 3.491,00 |
| 02.04.2019 | 25,50 | 25,50 | 25,48 | 25,50 | 0,00% | 3.300,00 |
| 01.04.2019 | 25,49 | 25,50 | 25,49 | 25,50 | 0,00% | 1.164,00 |
| 29.03.2019 | 25,42 | 25,52 | 25,42 | 25,50 | 0,17% | 3.059,00 |
| 28.03.2019 | 25,47 | 25,50 | 25,43 | 25,46 | 0,02% | 15.476,00 |
| 27.03.2019 | 25,50 | 25,50 | 25,40 | 25,45 | -0,20% | 6.265,00 |
| 26.03.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,30% | 520,00 |
| 25.03.2019 | 25,49 | 25,49 | 25,42 | 25,42 | 0,13% | 604,00 |
| 22.03.2019 | 25,40 | 25,42 | 25,39 | 25,39 | -0,04% | 781,00 |
| 21.03.2019 | 25,46 | 25,47 | 25,40 | 25,40 | 0,00% | 2.320,00 |
| 20.03.2019 | 25,33 | 25,42 | 25,33 | 25,40 | -0,39% | 985,00 |
| 19.03.2019 | 25,41 | 25,61 | 25,36 | 25,50 | 0,04% | 7.880,00 |
| 18.03.2019 | 25,50 | 25,50 | 25,49 | 25,49 | -0,04% | 1.915,00 |
| 15.03.2019 | 25,45 | 25,50 | 25,40 | 25,50 | 0,31% | 2.700,00 |
| 14.03.2019 | 25,43 | 25,43 | 25,35 | 25,42 | -0,31% | 5.192,00 |
| 13.03.2019 | 25,55 | 25,55 | 25,46 | 25,50 | -0,16% | 13.432,00 |
| 12.03.2019 | 25,60 | 25,60 | 25,46 | 25,54 | -0,16% | 4.404,00 |
| 11.03.2019 | 25,40 | 25,58 | 25,40 | 25,58 | 0,83% | 2.947,00 |
| 08.03.2019 | 25,50 | 25,57 | 25,37 | 25,37 | -0,72% | 3.934,00 |
| 07.03.2019 | 25,40 | 25,55 | 25,40 | 25,55 | 0,42% | 1.267,00 |
| 06.03.2019 | 25,50 | 25,63 | 25,42 | 25,45 | -0,01% | 2.105,00 |
| 05.03.2019 | 25,56 | 25,56 | 25,44 | 25,45 | -0,16% | 863,00 |
| 04.03.2019 | 25,49 | 25,57 | 25,48 | 25,49 | 0,08% | 4.605,00 |
| 01.03.2019 | 25,48 | 25,49 | 25,46 | 25,47 | 0,20% | 1.213,00 |
| 28.02.2019 | 25,42 | 25,50 | 25,40 | 25,42 | 0,28% | 6.639,00 |
| 27.02.2019 | 25,65 | 25,65 | 25,32 | 25,35 | -0,39% | 1.793,00 |