13,698€
0,68%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,51 | 13,95 | 13,51 | 13,92 | 2,28% | 3.568,00 |
| 31.10.2024 | 14,20 | 14,20 | 13,61 | 13,61 | -2,82% | 1.120,00 |
| 30.10.2024 | 13,82 | 14,12 | 13,82 | 14,00 | 0,39% | 732,00 |
| 29.10.2024 | 13,91 | 14,03 | 13,90 | 13,95 | -0,75% | 3.743,00 |
| 28.10.2024 | 14,24 | 14,25 | 13,99 | 14,05 | 0,07% | 3.230,00 |
| 25.10.2024 | 14,10 | 14,36 | 14,04 | 14,04 | -1,13% | 4.396,00 |
| 24.10.2024 | 14,01 | 14,25 | 14,01 | 14,20 | 0,82% | 1.593,00 |
| 23.10.2024 | 14,20 | 14,20 | 14,01 | 14,09 | -0,11% | 1.264,00 |
| 22.10.2024 | 14,10 | 14,20 | 13,90 | 14,10 | 0,79% | 867,00 |
| 21.10.2024 | 14,00 | 14,25 | 13,85 | 13,99 | 0,50% | 2.370,00 |
| 18.10.2024 | 14,00 | 14,20 | 13,92 | 13,92 | -0,78% | 1.585,00 |
| 17.10.2024 | 14,22 | 14,22 | 13,91 | 14,03 | -0,36% | 1.102,00 |
| 16.10.2024 | 13,84 | 14,22 | 13,84 | 14,08 | 1,33% | 931,00 |
| 15.10.2024 | 13,83 | 14,19 | 13,81 | 13,90 | 0,04% | 1.149,00 |
| 14.10.2024 | 13,78 | 14,02 | 13,78 | 13,89 | -0,64% | 485,00 |
| 11.10.2024 | 13,85 | 14,11 | 13,66 | 13,98 | 0,29% | 3.860,00 |
| 10.10.2024 | 13,85 | 14,02 | 13,85 | 13,94 | 0,65% | 6.527,00 |
| 09.10.2024 | 13,60 | 13,86 | 13,55 | 13,85 | 2,97% | 1.919,00 |
| 08.10.2024 | 13,50 | 13,50 | 13,40 | 13,45 | 0,15% | 2.439,00 |
| 07.10.2024 | 13,48 | 13,80 | 13,43 | 13,43 | -2,58% | 2.689,00 |
| 04.10.2024 | 13,86 | 13,88 | 13,72 | 13,79 | 1,43% | 1.664,00 |
| 03.10.2024 | 13,79 | 13,79 | 13,58 | 13,59 | -0,66% | 1.237,00 |
| 02.10.2024 | 13,81 | 13,86 | 13,59 | 13,68 | -2,63% | 2.670,00 |
| 01.10.2024 | 14,18 | 14,21 | 13,82 | 14,05 | -0,43% | 793,00 |
| 30.09.2024 | 13,85 | 14,21 | 13,78 | 14,11 | 1,15% | 4.278,00 |
| 27.09.2024 | 13,61 | 14,02 | 13,61 | 13,95 | 0,32% | 10.304,00 |
| 26.09.2024 | 13,54 | 13,99 | 13,54 | 13,91 | 0,18% | 6.515,00 |
| 25.09.2024 | 13,75 | 14,00 | 13,75 | 13,88 | 0,11% | 151,00 |
| 24.09.2024 | 13,50 | 13,90 | 13,50 | 13,87 | 2,36% | 3.947,00 |
| 23.09.2024 | 13,45 | 13,61 | 13,09 | 13,55 | 1,42% | 4.666,00 |
| 20.09.2024 | 13,60 | 13,74 | 13,23 | 13,36 | -1,73% | 4.943,00 |
| 19.09.2024 | 13,50 | 13,90 | 13,50 | 13,59 | 1,49% | 3.934,00 |
| 18.09.2024 | 13,01 | 13,60 | 13,01 | 13,39 | 0,60% | 4.268,00 |
| 17.09.2024 | 13,02 | 13,33 | 13,01 | 13,31 | 2,19% | 1.891,00 |
| 16.09.2024 | 13,13 | 13,13 | 12,63 | 13,03 | 0,42% | 4.929,00 |
| 13.09.2024 | 12,47 | 13,00 | 12,38 | 12,97 | 3,97% | 13.958,00 |
| 12.09.2024 | 12,38 | 12,54 | 12,24 | 12,48 | 2,72% | 5.658,00 |
| 11.09.2024 | 12,36 | 12,39 | 12,09 | 12,15 | -0,12% | 1.653,00 |
| 10.09.2024 | 12,18 | 12,25 | 12,04 | 12,16 | 0,04% | 1.556,00 |
| 09.09.2024 | 12,37 | 12,37 | 12,01 | 12,16 | 0,70% | 1.526,00 |
| 06.09.2024 | 11,80 | 12,07 | 11,76 | 12,07 | 2,33% | 1.018,00 |
| 05.09.2024 | 11,63 | 12,03 | 11,63 | 11,80 | -0,38% | 1.863,00 |
| 04.09.2024 | 12,10 | 12,11 | 11,84 | 11,84 | -1,29% | 3.287,00 |
| 03.09.2024 | 12,43 | 12,50 | 11,89 | 12,00 | -3,46% | 3.803,00 |
| 02.09.2024 | 12,30 | 12,43 | 12,13 | 12,43 | 0,65% | 1.707,00 |
| 30.08.2024 | 12,34 | 12,35 | 12,22 | 12,35 | -0,48% | 300,00 |
| 29.08.2024 | 12,40 | 12,50 | 12,20 | 12,41 | 2,14% | 4.705,00 |
| 28.08.2024 | 12,31 | 12,41 | 12,07 | 12,15 | -0,29% | 452,00 |
| 27.08.2024 | 11,94 | 12,23 | 11,94 | 12,18 | 0,41% | 429,00 |
| 26.08.2024 | 11,79 | 12,15 | 11,79 | 12,13 | 1,93% | 2.854,00 |
| 23.08.2024 | 11,98 | 12,00 | 11,65 | 11,90 | -0,04% | 469,00 |
| 22.08.2024 | 11,95 | 11,98 | 11,75 | 11,91 | 1,45% | 907,00 |
| 21.08.2024 | 11,83 | 11,83 | 11,74 | 11,74 | -0,34% | 770,00 |
| 20.08.2024 | 12,03 | 12,10 | 11,70 | 11,78 | -0,51% | 2.550,00 |
| 19.08.2024 | 11,97 | 12,02 | 11,84 | 11,84 | -2,59% | 2.083,00 |
| 16.08.2024 | 12,43 | 12,46 | 12,09 | 12,15 | -4,18% | 1.096,00 |
| 15.08.2024 | 12,56 | 12,68 | 12,19 | 12,68 | 2,18% | 2.619,00 |
| 14.08.2024 | 12,51 | 12,67 | 12,06 | 12,41 | 0,65% | 8.757,00 |
| 13.08.2024 | 12,43 | 12,45 | 12,30 | 12,33 | 0,78% | 4.868,00 |
| 12.08.2024 | 12,49 | 12,56 | 12,24 | 12,24 | -1,77% | 2.835,00 |
| 09.08.2024 | 12,45 | 12,59 | 12,40 | 12,46 | 1,26% | 1.111,00 |
| 08.08.2024 | 11,97 | 12,30 | 11,97 | 12,30 | 0,49% | 1.060,00 |
| 07.08.2024 | 12,55 | 12,68 | 12,24 | 12,24 | -2,00% | 8.119,00 |
| 06.08.2024 | 12,18 | 12,50 | 12,11 | 12,49 | 2,84% | 3.752,00 |
| 05.08.2024 | 12,28 | 12,28 | 11,56 | 12,15 | -1,54% | 9.214,00 |
| 02.08.2024 | 12,12 | 12,50 | 11,88 | 12,34 | 0,61% | 2.705,00 |
| 01.08.2024 | 12,51 | 12,66 | 12,14 | 12,26 | -3,24% | 1.078,00 |
| 31.07.2024 | 12,41 | 12,75 | 12,41 | 12,67 | 1,28% | 2.104,00 |
| 30.07.2024 | 12,65 | 12,67 | 12,31 | 12,51 | -0,32% | 1.619,00 |
| 29.07.2024 | 12,75 | 12,90 | 12,44 | 12,55 | 0,16% | 2.186,00 |
| 26.07.2024 | 12,19 | 12,53 | 12,06 | 12,53 | 2,62% | 2.684,00 |
| 25.07.2024 | 12,21 | 12,21 | 12,00 | 12,21 | 0,91% | 2.116,00 |
| 24.07.2024 | 12,31 | 12,50 | 12,10 | 12,10 | -1,39% | 1.980,00 |
| 23.07.2024 | 12,43 | 12,44 | 12,10 | 12,27 | 0,29% | 1.750,00 |
| 22.07.2024 | 11,86 | 12,33 | 11,81 | 12,24 | 2,26% | 5.933,00 |
| 19.07.2024 | 11,87 | 12,24 | 11,83 | 11,97 | -0,33% | 5.589,00 |
| 18.07.2024 | 12,42 | 12,43 | 11,86 | 12,01 | -2,00% | 11.212,00 |
| 17.07.2024 | 12,76 | 12,76 | 12,25 | 12,25 | -3,09% | 5.932,00 |
| 16.07.2024 | 12,20 | 12,64 | 12,05 | 12,64 | 3,82% | 2.323,00 |
| 15.07.2024 | 11,40 | 12,32 | 10,60 | 12,18 | 3,09% | 41.787,00 |
| 12.07.2024 | 14,47 | 14,50 | 11,25 | 11,81 | -17,04% | 49.993,00 |
| 11.07.2024 | 13,91 | 14,32 | 13,91 | 14,24 | 1,46% | 16.973,00 |
| 10.07.2024 | 13,89 | 14,03 | 13,58 | 14,03 | 1,70% | 5.066,00 |
| 09.07.2024 | 13,88 | 13,89 | 13,66 | 13,80 | -0,18% | 1.625,00 |
| 08.07.2024 | 13,58 | 13,83 | 13,43 | 13,82 | 1,39% | 2.128,00 |
| 05.07.2024 | 13,71 | 13,80 | 13,60 | 13,63 | 0,18% | 4.387,00 |
| 04.07.2024 | 13,75 | 13,75 | 13,45 | 13,61 | 0,04% | 295,00 |
| 03.07.2024 | 13,71 | 13,71 | 13,37 | 13,60 | 1,15% | 595,00 |
| 02.07.2024 | 13,11 | 13,59 | 13,11 | 13,45 | 1,09% | 1.511,00 |
| 01.07.2024 | 13,35 | 13,52 | 13,10 | 13,30 | -0,71% | 983,00 |
| 28.06.2024 | 13,39 | 13,40 | 13,25 | 13,40 | 1,48% | 277,00 |
| 27.06.2024 | 13,40 | 13,40 | 13,11 | 13,20 | 0,34% | 4.201,00 |
| 26.06.2024 | 13,39 | 13,49 | 13,15 | 13,16 | -0,49% | 3.545,00 |
| 25.06.2024 | 13,09 | 13,42 | 13,09 | 13,22 | -0,34% | 736,00 |
| 24.06.2024 | 13,21 | 13,35 | 13,06 | 13,27 | 0,26% | 3.021,00 |
| 21.06.2024 | 13,33 | 13,35 | 13,11 | 13,23 | 0,99% | 788,00 |
| 20.06.2024 | 13,14 | 13,20 | 13,10 | 13,10 | 2,30% | 2.473,00 |
| 19.06.2024 | 13,16 | 13,20 | 12,81 | 12,81 | -2,07% | 2.026,00 |
| 18.06.2024 | 13,20 | 13,20 | 12,92 | 13,08 | -0,19% | 301,00 |
| 17.06.2024 | 12,82 | 13,10 | 12,76 | 13,10 | 2,38% | 1.495,00 |