Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 20.888,00 |
| 25.02.2020 | 24,99 | 25,00 | 24,99 | 24,99 | 0,04% | 22.154,00 |
| 24.02.2020 | 24,98 | 25,01 | 24,98 | 24,98 | 0,00% | 29.508,00 |
| 21.02.2020 | 24,98 | 24,99 | 24,98 | 24,98 | -0,04% | 36.960,00 |
| 20.02.2020 | 24,98 | 24,99 | 24,98 | 24,99 | 0,00% | 26.412,00 |
| 19.02.2020 | 24,98 | 24,99 | 24,98 | 24,99 | 0,04% | 4.020,00 |
| 18.02.2020 | 24,98 | 24,98 | 24,98 | 24,98 | -0,02% | 4.746,00 |
| 14.02.2020 | 24,98 | 24,99 | 24,98 | 24,98 | -0,02% | 3.460,00 |
| 13.02.2020 | 25,00 | 25,00 | 24,99 | 24,99 | -0,60% | 3.769,00 |
| 12.02.2020 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 36.345,00 |
| 11.02.2020 | 25,15 | 25,15 | 25,14 | 25,14 | 0,00% | 26.263,00 |
| 10.02.2020 | 25,13 | 25,14 | 25,13 | 25,14 | 0,04% | 36.995,00 |
| 07.02.2020 | 25,14 | 25,15 | 25,13 | 25,13 | 0,00% | 27.632,00 |
| 06.02.2020 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 7.393,00 |
| 05.02.2020 | 25,13 | 25,14 | 25,13 | 25,13 | 0,04% | 11.874,00 |
| 04.02.2020 | 25,12 | 25,13 | 25,12 | 25,12 | 0,00% | 97.523,00 |
| 03.02.2020 | 25,13 | 25,13 | 25,12 | 25,12 | -0,12% | 125.919,00 |
| 31.01.2020 | 25,13 | 25,15 | 25,13 | 25,15 | 0,08% | 63.059,00 |
| 30.01.2020 | 25,12 | 25,13 | 25,11 | 25,13 | 0,00% | 171.365,00 |
| 29.01.2020 | 25,13 | 25,13 | 25,12 | 25,13 | 0,08% | 13.382,00 |
| 28.01.2020 | 25,12 | 25,12 | 25,11 | 25,11 | -0,06% | 16.726,00 |
| 27.01.2020 | 25,13 | 25,13 | 25,10 | 25,13 | 0,10% | 167.975,00 |
| 24.01.2020 | 25,15 | 25,15 | 25,07 | 25,10 | -0,32% | 212.616,00 |
| 23.01.2020 | 25,23 | 25,24 | 25,16 | 25,18 | -0,63% | 198.557,00 |
| 22.01.2020 | 25,35 | 25,35 | 25,31 | 25,34 | -0,04% | 32.725,00 |
| 21.01.2020 | 25,31 | 25,35 | 25,26 | 25,35 | 0,12% | 28.864,00 |
| 17.01.2020 | 25,23 | 25,33 | 25,23 | 25,32 | 0,16% | 15.441,00 |
| 16.01.2020 | 25,33 | 25,40 | 25,20 | 25,28 | -0,20% | 83.632,00 |
| 15.01.2020 | 25,31 | 25,36 | 25,28 | 25,33 | 0,12% | 23.002,00 |
| 14.01.2020 | 25,23 | 25,33 | 25,23 | 25,30 | -0,32% | 37.466,00 |
| 13.01.2020 | 25,35 | 25,38 | 25,30 | 25,38 | 0,08% | 24.624,00 |
| 10.01.2020 | 25,30 | 25,40 | 25,27 | 25,36 | 0,24% | 62.000,00 |
| 09.01.2020 | 25,20 | 25,30 | 25,17 | 25,30 | 0,38% | 79.049,00 |
| 08.01.2020 | 25,20 | 25,21 | 25,16 | 25,21 | 0,06% | 49.056,00 |
| 07.01.2020 | 25,16 | 25,19 | 25,15 | 25,19 | 0,14% | 24.214,00 |
| 06.01.2020 | 25,13 | 25,18 | 25,12 | 25,16 | 0,30% | 61.427,00 |
| 03.01.2020 | 25,16 | 25,16 | 25,08 | 25,08 | -0,32% | 89.493,00 |
| 02.01.2020 | 25,15 | 25,17 | 25,14 | 25,16 | 0,20% | 62.100,00 |
| 31.12.2019 | 25,15 | 25,15 | 25,08 | 25,11 | -0,14% | 191.232,00 |
| 30.12.2019 | 25,13 | 25,15 | 25,09 | 25,15 | 0,10% | 83.778,00 |
| 27.12.2019 | 25,09 | 25,12 | 25,09 | 25,12 | 0,12% | 60.342,00 |
| 26.12.2019 | 25,05 | 25,11 | 25,04 | 25,09 | 0,14% | 132.882,00 |
| 24.12.2019 | 25,08 | 25,08 | 25,05 | 25,06 | -0,06% | 28.532,00 |
| 23.12.2019 | 25,07 | 25,10 | 25,03 | 25,07 | 0,12% | 38.402,00 |
| 20.12.2019 | 25,10 | 25,10 | 25,04 | 25,04 | -0,12% | 30.840,00 |
| 19.12.2019 | 25,05 | 25,10 | 25,05 | 25,07 | 0,08% | 21.233,00 |
| 18.12.2019 | 25,06 | 25,10 | 25,03 | 25,05 | -0,06% | 40.180,00 |
| 17.12.2019 | 25,10 | 25,10 | 25,02 | 25,07 | -0,04% | 85.008,00 |
| 16.12.2019 | 25,03 | 25,09 | 25,02 | 25,08 | 0,26% | 73.270,00 |
| 13.12.2019 | 24,97 | 25,03 | 24,97 | 25,01 | 0,08% | 18.344,00 |
| 12.12.2019 | 24,95 | 25,00 | 24,95 | 24,99 | -0,40% | 58.961,00 |
| 11.12.2019 | 25,05 | 25,09 | 25,03 | 25,09 | 0,28% | 54.004,00 |
| 10.12.2019 | 25,04 | 25,08 | 24,99 | 25,02 | 0,06% | 78.380,00 |
| 09.12.2019 | 25,06 | 25,07 | 25,00 | 25,01 | 0,02% | 78.291,00 |
| 06.12.2019 | 25,01 | 25,04 | 25,00 | 25,00 | -0,04% | 50.491,00 |
| 05.12.2019 | 25,10 | 25,10 | 25,01 | 25,01 | -0,24% | 83.287,00 |
| 04.12.2019 | 25,06 | 25,09 | 25,04 | 25,07 | 0,12% | 85.718,00 |
| 03.12.2019 | 25,09 | 25,09 | 25,03 | 25,04 | -0,10% | 51.915,00 |
| 02.12.2019 | 25,10 | 25,10 | 25,06 | 25,07 | -0,14% | 23.536,00 |
| 29.11.2019 | 25,07 | 25,10 | 25,04 | 25,10 | 0,20% | 25.991,00 |
| 27.11.2019 | 25,09 | 25,09 | 25,05 | 25,05 | -0,04% | 14.119,00 |
| 26.11.2019 | 25,08 | 25,09 | 25,05 | 25,06 | 0,00% | 39.522,00 |
| 25.11.2019 | 25,08 | 25,10 | 25,06 | 25,06 | -0,08% | 44.694,00 |
| 22.11.2019 | 25,10 | 25,15 | 25,08 | 25,08 | -0,02% | 20.099,00 |
| 21.11.2019 | 25,10 | 25,17 | 25,06 | 25,09 | 0,18% | 8.779,00 |
| 20.11.2019 | 25,13 | 25,13 | 25,04 | 25,04 | -0,08% | 13.222,00 |
| 19.11.2019 | 25,06 | 25,15 | 25,05 | 25,06 | -0,08% | 30.142,00 |
| 18.11.2019 | 25,13 | 25,14 | 25,06 | 25,08 | 0,06% | 21.881,00 |
| 15.11.2019 | 25,13 | 25,13 | 25,06 | 25,07 | -0,08% | 24.528,00 |
| 14.11.2019 | 25,09 | 25,10 | 25,05 | 25,09 | -0,46% | 19.425,00 |
| 13.11.2019 | 25,22 | 25,24 | 25,15 | 25,20 | 0,20% | 40.707,00 |
| 12.11.2019 | 25,22 | 25,24 | 25,14 | 25,15 | -0,11% | 10.597,00 |
| 11.11.2019 | 25,16 | 25,19 | 25,14 | 25,18 | -0,01% | 21.624,00 |
| 08.11.2019 | 25,20 | 25,21 | 25,18 | 25,18 | 0,04% | 21.226,00 |
| 07.11.2019 | 25,18 | 25,20 | 25,16 | 25,17 | -0,08% | 7.600,00 |
| 06.11.2019 | 25,22 | 25,22 | 25,17 | 25,19 | 0,08% | 26.559,00 |
| 05.11.2019 | 25,21 | 25,22 | 25,17 | 25,17 | 0,00% | 15.385,00 |
| 04.11.2019 | 25,24 | 25,24 | 25,17 | 25,17 | 0,12% | 9.187,00 |
| 01.11.2019 | 25,12 | 25,15 | 25,10 | 25,14 | 0,24% | 19.217,00 |
| 31.10.2019 | 25,18 | 25,20 | 25,08 | 25,08 | -0,36% | 74.403,00 |
| 30.10.2019 | 25,16 | 25,21 | 25,16 | 25,17 | -0,04% | 12.256,00 |
| 29.10.2019 | 25,22 | 25,22 | 25,18 | 25,18 | -0,24% | 22.578,00 |
| 28.10.2019 | 25,24 | 25,25 | 25,22 | 25,24 | 0,20% | 12.175,00 |
| 25.10.2019 | 25,18 | 25,21 | 25,18 | 25,19 | 0,04% | 9.439,00 |
| 24.10.2019 | 25,21 | 25,21 | 25,14 | 25,18 | 0,12% | 10.537,00 |
| 23.10.2019 | 25,12 | 25,18 | 25,10 | 25,15 | 0,16% | 15.534,00 |
| 22.10.2019 | 25,16 | 25,16 | 25,08 | 25,11 | 0,16% | 15.282,00 |
| 21.10.2019 | 25,18 | 25,19 | 25,05 | 25,07 | -0,36% | 21.836,00 |
| 18.10.2019 | 25,10 | 25,18 | 25,10 | 25,16 | -0,08% | 38.691,00 |
| 17.10.2019 | 25,11 | 25,18 | 25,10 | 25,18 | 0,28% | 12.986,00 |
| 16.10.2019 | 25,13 | 25,15 | 25,09 | 25,11 | -0,04% | 13.595,00 |
| 15.10.2019 | 25,12 | 25,12 | 25,06 | 25,12 | 0,18% | 13.742,00 |
| 14.10.2019 | 25,11 | 25,11 | 25,05 | 25,08 | -0,02% | 24.380,00 |
| 11.10.2019 | 25,10 | 25,10 | 25,05 | 25,08 | -0,27% | 28.268,00 |
| 10.10.2019 | 25,15 | 25,18 | 25,11 | 25,15 | -0,01% | 23.020,00 |
| 09.10.2019 | 25,10 | 25,18 | 25,08 | 25,15 | 0,24% | 22.277,00 |
| 08.10.2019 | 25,06 | 25,10 | 25,06 | 25,09 | 0,18% | 10.495,00 |
| 07.10.2019 | 25,05 | 25,06 | 25,02 | 25,05 | -0,02% | 13.168,00 |
| 04.10.2019 | 25,05 | 25,07 | 25,04 | 25,05 | 0,00% | 13.242,00 |
| 03.10.2019 | 25,01 | 25,05 | 25,01 | 25,05 | 0,20% | 24.022,00 |