11,410€
1,83%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 13,39 | 13,70 | 13,28 | 13,70 | 1,56% | 272,00 |
| 09.12.2024 | 13,80 | 13,83 | 13,48 | 13,49 | -0,18% | 6.868,00 |
| 06.12.2024 | 13,43 | 13,53 | 13,38 | 13,52 | 1,96% | 1.488,00 |
| 05.12.2024 | 13,45 | 13,80 | 13,25 | 13,26 | -1,81% | 7.546,00 |
| 04.12.2024 | 13,41 | 13,68 | 13,36 | 13,50 | 0,00% | 10.606,00 |
| 03.12.2024 | 13,86 | 14,02 | 13,49 | 13,50 | -3,54% | 4.299,00 |
| 02.12.2024 | 14,13 | 14,20 | 13,89 | 14,00 | 0,29% | 5.678,00 |
| 29.11.2024 | 14,15 | 14,19 | 13,95 | 13,96 | -1,59% | 5.745,00 |
| 28.11.2024 | 14,23 | 14,23 | 13,96 | 14,18 | 0,53% | 390,00 |
| 27.11.2024 | 14,36 | 14,36 | 14,11 | 14,11 | -0,25% | 473,00 |
| 26.11.2024 | 14,28 | 14,28 | 13,89 | 14,14 | 0,71% | 4.280,00 |
| 25.11.2024 | 14,17 | 14,29 | 14,01 | 14,04 | 0,32% | 4.029,00 |
| 22.11.2024 | 14,05 | 14,17 | 14,00 | 14,00 | 0,90% | 2.367,00 |
| 21.11.2024 | 13,79 | 13,87 | 13,65 | 13,87 | 0,36% | 8.212,00 |
| 20.11.2024 | 13,79 | 13,91 | 13,79 | 13,82 | -1,50% | 1.060,00 |
| 19.11.2024 | 14,10 | 14,10 | 13,79 | 14,03 | 1,30% | 445,00 |
| 18.11.2024 | 13,68 | 13,96 | 13,68 | 13,85 | 1,35% | 2.072,00 |
| 15.11.2024 | 14,10 | 14,10 | 13,67 | 13,67 | -4,94% | 1.215,00 |
| 14.11.2024 | 14,77 | 14,85 | 14,35 | 14,38 | -1,88% | 2.779,00 |
| 13.11.2024 | 14,70 | 14,82 | 14,65 | 14,65 | -0,51% | 1.272,00 |
| 12.11.2024 | 14,53 | 14,92 | 14,53 | 14,73 | 1,27% | 2.389,00 |
| 11.11.2024 | 14,50 | 15,00 | 14,50 | 14,54 | 0,28% | 4.851,00 |
| 08.11.2024 | 14,29 | 14,50 | 14,20 | 14,50 | 4,28% | 2.383,00 |
| 07.11.2024 | 14,19 | 14,21 | 13,91 | 13,91 | -2,11% | 5.502,00 |
| 06.11.2024 | 13,99 | 14,30 | 13,76 | 14,21 | 4,95% | 5.211,00 |
| 05.11.2024 | 13,68 | 13,86 | 13,54 | 13,54 | -0,73% | 996,00 |
| 04.11.2024 | 13,79 | 13,88 | 13,40 | 13,64 | -2,01% | 5.458,00 |
| 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 |