6,472€
1,70%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 6,40 | 6,42 | 6,29 | 6,36 | -0,84% | 6.209,00 |
| 02.02.2026 | 6,51 | 6,54 | 6,39 | 6,42 | 0,66% | 4.875,00 |
| 30.01.2026 | 6,54 | 6,64 | 6,35 | 6,38 | -2,45% | 2.411,00 |
| 29.01.2026 | 6,56 | 6,56 | 6,43 | 6,54 | -0,18% | 4.218,00 |
| 28.01.2026 | 6,51 | 6,59 | 6,51 | 6,55 | 1,52% | 1.558,00 |
| 27.01.2026 | 6,44 | 6,59 | 6,44 | 6,45 | -0,80% | 913,00 |
| 26.01.2026 | 6,60 | 6,62 | 6,41 | 6,50 | -0,76% | 5.140,00 |
| 23.01.2026 | 6,84 | 6,84 | 6,55 | 6,55 | -6,13% | 4.576,00 |
| 22.01.2026 | 6,94 | 6,98 | 6,80 | 6,98 | 1,57% | 3.758,00 |
| 21.01.2026 | 6,88 | 6,88 | 6,81 | 6,87 | 0,15% | 1.030,00 |
| 20.01.2026 | 7,00 | 7,00 | 6,86 | 6,86 | -2,00% | 3.667,00 |
| 19.01.2026 | 7,01 | 7,10 | 7,00 | 7,00 | -2,64% | 600,00 |
| 16.01.2026 | 7,14 | 7,22 | 7,10 | 7,19 | 1,87% | 3.876,00 |
| 15.01.2026 | 6,99 | 7,16 | 6,88 | 7,06 | 2,20% | 13.253,00 |
| 14.01.2026 | 6,61 | 6,91 | 6,61 | 6,91 | 3,94% | 1.882,00 |
| 13.01.2026 | 6,76 | 6,76 | 6,65 | 6,65 | -0,92% | 6.623,00 |
| 12.01.2026 | 6,93 | 6,97 | 6,71 | 6,71 | -2,90% | 5.081,00 |
| 09.01.2026 | 6,77 | 6,91 | 6,70 | 6,91 | 3,04% | 1.555,00 |
| 08.01.2026 | 6,56 | 6,71 | 6,56 | 6,70 | 1,30% | 2.384,00 |
| 07.01.2026 | 6,87 | 6,89 | 6,60 | 6,62 | -2,25% | 7.373,00 |
| 06.01.2026 | 6,84 | 6,87 | 6,74 | 6,77 | -0,03% | 3.897,00 |
| 05.01.2026 | 6,77 | 6,96 | 6,77 | 6,77 | -1,20% | 16.831,00 |
| 02.01.2026 | 6,57 | 6,85 | 6,57 | 6,85 | 2,48% | 10.149,00 |
| 30.12.2025 | 6,62 | 6,72 | 6,62 | 6,69 | 0,27% | 4.321,00 |
| 29.12.2025 | 6,66 | 6,78 | 6,64 | 6,67 | 1,68% | 11.826,00 |
| 23.12.2025 | 6,64 | 6,70 | 6,56 | 6,56 | -1,15% | 10.177,00 |
| 22.12.2025 | 6,88 | 6,88 | 6,58 | 6,64 | -3,18% | 25.867,00 |
| 19.12.2025 | 6,85 | 6,94 | 6,83 | 6,85 | -0,93% | 5.043,00 |
| 18.12.2025 | 7,10 | 7,12 | 6,89 | 6,92 | -1,40% | 6.642,00 |
| 17.12.2025 | 7,13 | 7,24 | 6,98 | 7,02 | -2,96% | 6.620,00 |
| 16.12.2025 | 7,19 | 7,23 | 7,15 | 7,23 | 0,17% | 3.064,00 |
| 15.12.2025 | 7,64 | 7,64 | 7,14 | 7,22 | -5,40% | 11.911,00 |
| 12.12.2025 | 7,76 | 7,87 | 7,63 | 7,63 | -2,00% | 7.057,00 |
| 11.12.2025 | 7,68 | 7,79 | 7,68 | 7,79 | 0,21% | 3.774,00 |
| 10.12.2025 | 7,63 | 7,77 | 7,54 | 7,77 | 2,00% | 3.865,00 |
| 09.12.2025 | 7,73 | 7,73 | 7,61 | 7,62 | -0,37% | 1.615,00 |
| 08.12.2025 | 7,60 | 7,83 | 7,55 | 7,65 | 0,47% | 7.248,00 |
| 05.12.2025 | 7,78 | 7,80 | 7,60 | 7,61 | -0,52% | 1.929,00 |
| 04.12.2025 | 7,83 | 7,83 | 7,65 | 7,65 | -2,47% | 1.231,00 |
| 03.12.2025 | 7,76 | 7,84 | 7,57 | 7,84 | 1,53% | 1.507,00 |
| 02.12.2025 | 7,49 | 7,75 | 7,49 | 7,73 | 2,93% | 1.583,00 |
| 01.12.2025 | 7,75 | 7,75 | 7,46 | 7,51 | -3,32% | 4.889,00 |
| 28.11.2025 | 8,00 | 8,01 | 7,65 | 7,76 | -1,50% | 1.577,00 |
| 27.11.2025 | 7,70 | 7,89 | 7,70 | 7,88 | 0,10% | 70,00 |
| 26.11.2025 | 8,05 | 8,05 | 7,80 | 7,87 | 1,60% | 3.433,00 |
| 25.11.2025 | 7,26 | 7,75 | 7,26 | 7,75 | 6,37% | 5.157,00 |
| 24.11.2025 | 7,50 | 7,51 | 7,19 | 7,29 | -1,01% | 7.542,00 |
| 21.11.2025 | 7,34 | 7,36 | 7,20 | 7,36 | 1,02% | 1.684,00 |
| 20.11.2025 | 7,76 | 7,77 | 7,29 | 7,29 | -4,53% | 1.206,00 |
| 19.11.2025 | 7,29 | 7,63 | 7,29 | 7,63 | 2,66% | 738,00 |
| 18.11.2025 | 7,39 | 7,43 | 7,10 | 7,43 | 4,12% | 2.588,00 |
| 17.11.2025 | 7,51 | 7,72 | 7,13 | 7,14 | -5,68% | 12.113,00 |
| 14.11.2025 | 7,50 | 7,67 | 7,50 | 7,57 | -3,96% | 7.555,00 |
| 13.11.2025 | 8,08 | 8,08 | 7,87 | 7,88 | -1,48% | 5.756,00 |
| 12.11.2025 | 8,11 | 8,18 | 7,93 | 8,00 | 0,48% | 2.403,00 |
| 11.11.2025 | 7,94 | 8,13 | 7,91 | 7,96 | -0,99% | 3.359,00 |
| 10.11.2025 | 8,14 | 8,20 | 7,93 | 8,04 | 0,85% | 10.828,00 |
| 07.11.2025 | 8,35 | 8,35 | 7,79 | 7,97 | -2,42% | 17.219,00 |
| 06.11.2025 | 8,43 | 8,45 | 8,13 | 8,17 | -1,92% | 2.998,00 |
| 05.11.2025 | 8,31 | 8,46 | 8,31 | 8,33 | -0,10% | 2.221,00 |
| 04.11.2025 | 8,38 | 8,58 | 8,34 | 8,34 | -1,67% | 6.329,00 |
| 03.11.2025 | 8,90 | 9,02 | 8,19 | 8,48 | -4,40% | 9.696,00 |
| 31.10.2025 | 10,00 | 10,00 | 8,40 | 8,87 | -11,28% | 16.890,00 |
| 30.10.2025 | 9,95 | 10,00 | 9,90 | 10,00 | 0,00% | 1.006,00 |
| 29.10.2025 | 10,22 | 10,22 | 10,00 | 10,00 | -0,30% | 590,00 |
| 28.10.2025 | 10,12 | 10,12 | 10,03 | 10,03 | -1,04% | 780,00 |
| 27.10.2025 | 10,36 | 10,36 | 10,13 | 10,14 | 0,10% | 306,00 |
| 24.10.2025 | 9,93 | 10,20 | 9,93 | 10,13 | 0,55% | 1.705,00 |
| 23.10.2025 | 10,24 | 10,33 | 10,07 | 10,07 | 0,20% | 2.419,00 |
| 22.10.2025 | 10,24 | 10,24 | 10,05 | 10,05 | -1,66% | 1.496,00 |
| 21.10.2025 | 10,31 | 10,31 | 10,08 | 10,22 | 0,54% | 1.031,00 |
| 20.10.2025 | 10,15 | 10,17 | 9,96 | 10,17 | 1,65% | 512,00 |
| 17.10.2025 | 9,92 | 10,31 | 9,83 | 10,00 | -1,96% | 870,00 |
| 16.10.2025 | 10,35 | 10,40 | 10,20 | 10,20 | -0,68% | 1.727,00 |
| 15.10.2025 | 10,21 | 10,35 | 10,08 | 10,27 | 0,20% | 985,00 |
| 14.10.2025 | 9,88 | 10,25 | 9,85 | 10,25 | 2,60% | 211,00 |
| 13.10.2025 | 10,00 | 10,00 | 9,79 | 9,99 | 0,64% | 2.697,00 |
| 10.10.2025 | 9,96 | 10,03 | 9,84 | 9,93 | -0,54% | 1.360,00 |
| 09.10.2025 | 10,29 | 10,55 | 9,98 | 9,98 | -4,27% | 4.731,00 |
| 08.10.2025 | 10,54 | 10,54 | 10,29 | 10,43 | 0,19% | 3.270,00 |
| 07.10.2025 | 10,55 | 10,55 | 10,36 | 10,41 | -1,33% | 707,00 |
| 06.10.2025 | 10,51 | 10,66 | 10,45 | 10,55 | -0,85% | 5.089,00 |
| 03.10.2025 | 10,50 | 10,79 | 10,50 | 10,64 | 1,72% | 5.888,00 |
| 02.10.2025 | 10,60 | 10,61 | 10,35 | 10,46 | 0,24% | 463,00 |
| 01.10.2025 | 10,44 | 10,48 | 10,19 | 10,43 | 1,46% | 1.740,00 |
| 30.09.2025 | 10,21 | 10,28 | 10,20 | 10,28 | 0,59% | 210,00 |
| 29.09.2025 | 10,18 | 10,39 | 10,16 | 10,22 | -0,78% | 6.446,00 |
| 26.09.2025 | 10,13 | 10,34 | 10,12 | 10,30 | -0,39% | 1.711,00 |
| 25.09.2025 | 10,07 | 10,34 | 10,06 | 10,34 | 1,97% | 2.858,00 |
| 24.09.2025 | 9,95 | 10,24 | 9,95 | 10,14 | 1,05% | 3.952,00 |
| 23.09.2025 | 10,08 | 10,10 | 10,04 | 10,04 | 1,16% | 1.627,00 |
| 22.09.2025 | 10,14 | 10,14 | 9,92 | 9,92 | -0,80% | 861,00 |
| 19.09.2025 | 10,06 | 10,06 | 9,94 | 10,00 | -0,20% | 618,00 |
| 18.09.2025 | 10,18 | 10,18 | 10,02 | 10,02 | 2,24% | 225,00 |
| 17.09.2025 | 9,63 | 9,91 | 9,63 | 9,80 | 0,06% | 101,00 |
| 16.09.2025 | 9,77 | 10,03 | 9,76 | 9,79 | -1,11% | 1.606,00 |
| 15.09.2025 | 9,86 | 10,15 | 9,86 | 9,90 | -1,55% | 2.866,00 |
| 12.09.2025 | 10,26 | 10,26 | 10,06 | 10,06 | 0,04% | 305,00 |
| 11.09.2025 | 10,04 | 10,06 | 10,04 | 10,06 | -2,82% | - |
| 10.09.2025 | 10,12 | 10,36 | 10,11 | 10,35 | 1,92% | 3.660,00 |