6,506€
0,12%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 6,51 | 6,51 | 6,41 | 6,41 | -2,52% | 3.400,00 |
| 01.04.2026 | 6,74 | 6,74 | 6,58 | 6,58 | 1,17% | 2.332,00 |
| 31.03.2026 | 6,48 | 6,50 | 6,46 | 6,50 | 1,06% | 3.862,00 |
| 30.03.2026 | 6,35 | 6,50 | 6,32 | 6,43 | 0,72% | 4.027,00 |
| 27.03.2026 | 6,57 | 6,57 | 6,38 | 6,39 | -3,10% | 3.539,00 |
| 26.03.2026 | 6,58 | 6,59 | 6,56 | 6,59 | 2,17% | 2.210,00 |
| 25.03.2026 | 6,44 | 6,45 | 6,44 | 6,45 | -1,26% | 405,00 |
| 24.03.2026 | 6,47 | 6,53 | 6,47 | 6,53 | -1,24% | 1.401,00 |
| 23.03.2026 | 6,51 | 6,63 | 6,42 | 6,61 | 1,88% | 1.784,00 |
| 20.03.2026 | 6,78 | 6,78 | 6,49 | 6,49 | -2,81% | 2.140,00 |
| 19.03.2026 | 6,72 | 6,72 | 6,68 | 6,68 | -0,30% | 2.353,00 |
| 18.03.2026 | 6,74 | 6,74 | 6,70 | 6,70 | -1,18% | 850,00 |
| 17.03.2026 | 6,65 | 6,83 | 6,65 | 6,78 | -0,38% | 1.369,00 |
| 16.03.2026 | 6,71 | 6,81 | 6,71 | 6,81 | 0,65% | 1.159,00 |
| 13.03.2026 | 6,78 | 6,89 | 6,76 | 6,76 | -1,40% | 1.188,00 |
| 12.03.2026 | 6,90 | 6,90 | 6,83 | 6,86 | 1,24% | 8.527,00 |
| 11.03.2026 | 6,84 | 6,84 | 6,72 | 6,77 | 0,12% | 4.173,00 |
| 10.03.2026 | 7,13 | 7,13 | 6,77 | 6,77 | -8,12% | 719,00 |
| 09.03.2026 | 7,41 | 7,49 | 7,08 | 7,36 | -0,75% | 8.134,00 |
| 06.03.2026 | 7,47 | 7,47 | 7,31 | 7,42 | 0,13% | 6.310,00 |
| 05.03.2026 | 7,65 | 7,65 | 7,35 | 7,41 | -1,44% | 24.792,00 |
| 04.03.2026 | 7,57 | 7,57 | 7,49 | 7,52 | 4,71% | 3.413,00 |
| 03.03.2026 | 7,30 | 7,40 | 7,16 | 7,18 | -1,56% | 4.661,00 |
| 02.03.2026 | 6,76 | 7,29 | 6,72 | 7,29 | 9,03% | 4.267,00 |
| 27.02.2026 | 6,16 | 6,71 | 6,07 | 6,69 | 7,83% | 10.755,00 |
| 26.02.2026 | 6,13 | 6,20 | 6,12 | 6,20 | 2,85% | 3.125,00 |
| 25.02.2026 | 6,17 | 6,28 | 6,03 | 6,03 | -2,87% | 5.022,00 |
| 24.02.2026 | 6,26 | 6,34 | 6,21 | 6,21 | -1,99% | 9.091,00 |
| 23.02.2026 | 6,22 | 6,34 | 6,22 | 6,34 | 0,60% | 10.333,00 |
| 20.02.2026 | 6,41 | 6,44 | 6,30 | 6,30 | -0,03% | 6.493,00 |
| 19.02.2026 | 6,38 | 6,38 | 6,28 | 6,30 | -1,01% | 2.800,00 |
| 18.02.2026 | 6,30 | 6,36 | 6,25 | 6,36 | 2,71% | 3.140,00 |
| 17.02.2026 | 6,59 | 6,59 | 6,20 | 6,20 | -6,01% | 2.895,00 |
| 16.02.2026 | 6,59 | 6,64 | 6,55 | 6,59 | 0,67% | 3.113,00 |
| 13.02.2026 | 6,32 | 6,55 | 6,31 | 6,55 | 5,24% | 3.321,00 |
| 12.02.2026 | 6,40 | 6,48 | 6,20 | 6,22 | -3,53% | 3.786,00 |
| 11.02.2026 | 6,56 | 6,70 | 6,45 | 6,45 | -2,48% | 2.235,00 |
| 10.02.2026 | 6,60 | 6,67 | 6,60 | 6,61 | 0,98% | 1.399,00 |
| 09.02.2026 | 6,60 | 6,65 | 6,42 | 6,55 | -0,03% | 2.235,00 |
| 06.02.2026 | 6,46 | 6,60 | 6,46 | 6,55 | 0,65% | 4.367,00 |
| 05.02.2026 | 6,56 | 6,69 | 6,51 | 6,51 | -1,96% | 1.221,00 |
| 04.02.2026 | 6,43 | 6,64 | 6,43 | 6,64 | 4,34% | 3.285,00 |
| 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 |