9,208€
-0,41%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,36 | 9,36 | 9,17 | 9,18 | -0,67% | 666,00 |
| 08.05.2025 | 9,40 | 9,44 | 9,20 | 9,25 | 0,26% | 2.049,00 |
| 07.05.2025 | 9,34 | 9,34 | 9,01 | 9,22 | 1,77% | 4.164,00 |
| 06.05.2025 | 9,16 | 9,26 | 8,81 | 9,06 | -0,85% | 2.381,00 |
| 05.05.2025 | 9,49 | 9,54 | 9,10 | 9,14 | -3,83% | 2.815,00 |
| 02.05.2025 | 9,97 | 10,06 | 9,30 | 9,50 | -6,13% | 4.569,00 |
| 30.04.2025 | 10,29 | 10,31 | 9,86 | 10,13 | -0,64% | 4.447,00 |
| 29.04.2025 | 10,24 | 10,28 | 10,19 | 10,19 | 1,65% | 551,00 |
| 28.04.2025 | 10,00 | 10,13 | 9,98 | 10,03 | 0,45% | 8.065,00 |
| 25.04.2025 | 9,74 | 9,98 | 9,74 | 9,98 | 1,48% | 1.047,00 |
| 24.04.2025 | 9,78 | 10,07 | 9,77 | 9,83 | -1,66% | 920,00 |
| 23.04.2025 | 9,83 | 10,11 | 9,83 | 10,00 | 3,01% | 3.109,00 |
| 22.04.2025 | 9,61 | 9,74 | 9,51 | 9,71 | -0,53% | 3.579,00 |
| 17.04.2025 | 9,73 | 9,76 | 9,43 | 9,76 | 2,74% | 1.578,00 |
| 16.04.2025 | 9,61 | 9,61 | 9,44 | 9,50 | -1,55% | 1.441,00 |
| 15.04.2025 | 9,47 | 9,70 | 9,23 | 9,65 | 1,97% | 2.972,00 |
| 14.04.2025 | 9,35 | 9,55 | 9,11 | 9,46 | 2,56% | 3.540,00 |
| 11.04.2025 | 9,24 | 9,27 | 8,90 | 9,23 | -0,67% | 67.633,00 |
| 10.04.2025 | 10,25 | 10,30 | 9,21 | 9,29 | -8,02% | 3.270,00 |
| 09.04.2025 | 9,12 | 10,17 | 8,85 | 10,10 | 10,75% | 9.974,00 |
| 08.04.2025 | 9,98 | 10,40 | 9,12 | 9,12 | -5,41% | 6.384,00 |
| 07.04.2025 | 10,40 | 10,40 | 9,29 | 9,64 | -5,05% | 44.501,00 |
| 04.04.2025 | 10,65 | 10,71 | 10,16 | 10,16 | -4,87% | 9.887,00 |
| 03.04.2025 | 10,75 | 10,80 | 10,43 | 10,68 | -1,66% | 5.546,00 |
| 02.04.2025 | 10,89 | 11,00 | 10,79 | 10,86 | -1,41% | 1.645,00 |
| 01.04.2025 | 10,90 | 11,06 | 10,76 | 11,01 | 1,57% | 8.180,00 |
| 31.03.2025 | 10,99 | 10,99 | 10,45 | 10,84 | -1,36% | 10.787,00 |
| 28.03.2025 | 11,37 | 11,37 | 10,84 | 10,99 | -1,52% | 5.129,00 |
| 27.03.2025 | 11,27 | 11,43 | 11,16 | 11,16 | -0,89% | 1.337,00 |
| 26.03.2025 | 11,17 | 11,26 | 11,17 | 11,26 | -0,53% | 2.336,00 |
| 25.03.2025 | 11,48 | 11,56 | 11,20 | 11,32 | -0,44% | 2.134,00 |
| 24.03.2025 | 11,55 | 11,61 | 11,27 | 11,37 | 0,18% | 4.894,00 |
| 21.03.2025 | 11,50 | 11,50 | 11,28 | 11,35 | -1,13% | 1.571,00 |
| 20.03.2025 | 11,48 | 11,58 | 11,25 | 11,48 | 1,01% | 709,00 |
| 19.03.2025 | 11,12 | 11,42 | 11,12 | 11,37 | 1,52% | 587,00 |
| 18.03.2025 | 11,21 | 11,28 | 11,01 | 11,20 | 1,17% | 1.227,00 |
| 17.03.2025 | 11,45 | 11,50 | 11,07 | 11,07 | -3,36% | 2.917,00 |
| 14.03.2025 | 11,20 | 11,49 | 11,20 | 11,45 | 2,19% | 1.286,00 |
| 13.03.2025 | 11,05 | 11,42 | 11,05 | 11,21 | -0,84% | 1.270,00 |
| 12.03.2025 | 11,02 | 11,30 | 11,02 | 11,30 | 2,26% | 1.377,00 |
| 11.03.2025 | 11,31 | 11,46 | 10,82 | 11,05 | -3,45% | 3.663,00 |
| 10.03.2025 | 11,45 | 11,60 | 11,02 | 11,45 | 1,96% | 4.685,00 |
| 07.03.2025 | 10,84 | 11,23 | 10,84 | 11,23 | 0,54% | 3.318,00 |
| 06.03.2025 | 11,50 | 11,73 | 11,17 | 11,17 | -2,74% | 8.463,00 |
| 05.03.2025 | 11,75 | 11,79 | 11,30 | 11,48 | -1,12% | 7.988,00 |
| 04.03.2025 | 11,60 | 11,65 | 11,17 | 11,61 | 1,44% | 3.228,00 |
| 03.03.2025 | 12,07 | 12,08 | 11,30 | 11,45 | -4,19% | 6.941,00 |
| 28.02.2025 | 11,55 | 11,95 | 11,55 | 11,95 | 2,31% | 7.188,00 |
| 27.02.2025 | 11,89 | 11,90 | 11,67 | 11,68 | 0,95% | 7.313,00 |
| 26.02.2025 | 11,70 | 11,80 | 11,50 | 11,57 | -0,17% | 4.661,00 |
| 25.02.2025 | 11,40 | 11,59 | 11,00 | 11,59 | 2,89% | 6.265,00 |
| 24.02.2025 | 11,61 | 11,88 | 10,92 | 11,26 | -2,43% | 32.076,00 |
| 21.02.2025 | 13,38 | 13,69 | 11,40 | 11,54 | -12,91% | 31.570,00 |
| 20.02.2025 | 13,06 | 13,41 | 13,06 | 13,25 | -0,49% | 1.936,00 |
| 19.02.2025 | 13,39 | 13,46 | 13,13 | 13,32 | 0,34% | 3.007,00 |
| 18.02.2025 | 13,34 | 13,65 | 13,06 | 13,27 | -0,30% | 3.990,00 |
| 17.02.2025 | 13,31 | 13,49 | 13,06 | 13,31 | 1,76% | 1.119,00 |
| 14.02.2025 | 13,15 | 13,19 | 12,94 | 13,08 | 0,15% | 2.059,00 |
| 13.02.2025 | 12,94 | 13,42 | 12,94 | 13,06 | 0,00% | 6.659,00 |
| 12.02.2025 | 13,50 | 13,50 | 12,91 | 13,06 | -0,57% | 1.246,00 |
| 11.02.2025 | 13,40 | 13,40 | 13,14 | 13,14 | -1,90% | 6.398,00 |
| 10.02.2025 | 13,55 | 13,55 | 13,30 | 13,39 | 0,79% | 2.791,00 |
| 07.02.2025 | 13,17 | 13,55 | 13,16 | 13,29 | 0,26% | 850,00 |
| 06.02.2025 | 13,40 | 13,47 | 13,14 | 13,25 | 0,76% | 1.274,00 |
| 05.02.2025 | 13,30 | 13,36 | 13,15 | 13,15 | -0,23% | 824,00 |
| 04.02.2025 | 12,89 | 13,23 | 12,89 | 13,18 | 0,53% | 3.312,00 |
| 03.02.2025 | 13,07 | 13,13 | 12,83 | 13,11 | 1,31% | 2.855,00 |
| 31.01.2025 | 13,13 | 13,15 | 12,85 | 12,94 | 0,50% | 9.961,00 |
| 30.01.2025 | 12,73 | 13,08 | 12,73 | 12,88 | 0,78% | 1.258,00 |
| 29.01.2025 | 12,95 | 12,96 | 12,63 | 12,78 | -0,12% | 2.456,00 |
| 28.01.2025 | 12,86 | 13,06 | 12,79 | 12,79 | -1,31% | 1.596,00 |
| 27.01.2025 | 12,86 | 13,02 | 12,37 | 12,96 | 0,31% | 5.065,00 |
| 24.01.2025 | 12,47 | 12,92 | 12,47 | 12,92 | 2,30% | 1.983,00 |
| 23.01.2025 | 12,99 | 12,99 | 12,60 | 12,63 | -1,71% | 6.884,00 |
| 22.01.2025 | 13,38 | 13,38 | 12,85 | 12,85 | -1,91% | 1.287,00 |
| 21.01.2025 | 13,40 | 13,57 | 13,00 | 13,10 | -4,10% | 6.588,00 |
| 20.01.2025 | 13,54 | 13,71 | 13,40 | 13,66 | 1,83% | 4.772,00 |
| 17.01.2025 | 13,41 | 13,42 | 13,08 | 13,42 | 1,74% | 338,00 |
| 16.01.2025 | 13,08 | 13,29 | 13,08 | 13,19 | -0,94% | 1.111,00 |
| 15.01.2025 | 13,07 | 13,31 | 12,81 | 13,31 | 3,50% | 1.617,00 |
| 14.01.2025 | 12,91 | 13,10 | 12,86 | 12,86 | -0,35% | 3.298,00 |
| 13.01.2025 | 12,69 | 12,93 | 12,55 | 12,91 | 0,66% | 2.962,00 |
| 10.01.2025 | 13,04 | 13,04 | 12,63 | 12,82 | -3,25% | 3.899,00 |
| 09.01.2025 | 13,24 | 13,25 | 13,21 | 13,25 | 1,15% | 2.586,00 |
| 08.01.2025 | 13,20 | 13,38 | 13,00 | 13,10 | -0,42% | 1.719,00 |
| 07.01.2025 | 13,38 | 13,38 | 13,04 | 13,16 | -1,39% | 8.087,00 |
| 06.01.2025 | 13,39 | 13,83 | 13,29 | 13,34 | -2,27% | 843,00 |
| 03.01.2025 | 13,59 | 13,65 | 13,25 | 13,65 | 1,49% | 2.026,00 |
| 02.01.2025 | 13,55 | 13,70 | 13,21 | 13,45 | 2,87% | 4.474,00 |
| 30.12.2024 | 13,08 | 13,08 | 12,90 | 13,08 | -0,15% | 736,00 |
| 27.12.2024 | 13,21 | 13,50 | 13,03 | 13,10 | -0,72% | 3.196,00 |
| 23.12.2024 | 13,08 | 13,51 | 13,08 | 13,19 | -0,83% | 1.781,00 |
| 20.12.2024 | 13,02 | 13,62 | 12,50 | 13,30 | -1,26% | 7.321,00 |
| 19.12.2024 | 13,52 | 13,52 | 13,32 | 13,47 | 0,90% | 1.810,00 |
| 18.12.2024 | 13,74 | 13,79 | 13,25 | 13,35 | -2,73% | 2.145,00 |
| 17.12.2024 | 13,51 | 13,80 | 13,51 | 13,73 | -0,40% | 2.132,00 |
| 16.12.2024 | 13,70 | 13,87 | 13,52 | 13,78 | 1,85% | 3.300,00 |
| 13.12.2024 | 13,83 | 13,83 | 13,45 | 13,53 | -0,18% | 1.254,00 |
| 12.12.2024 | 13,60 | 14,00 | 13,47 | 13,56 | -0,37% | 5.048,00 |
| 11.12.2024 | 13,87 | 13,90 | 13,52 | 13,61 | -0,69% | 1.871,00 |