7,985€
-2,29%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 10,19 | 10,23 | 10,15 | 10,15 | -1,91% | - |
| 05.09.2025 | 10,03 | 10,44 | 9,90 | 10,35 | 1,97% | 4.062,00 |
| 04.09.2025 | 10,12 | 10,23 | 10,03 | 10,15 | 0,20% | 3.953,00 |
| 03.09.2025 | 10,11 | 10,13 | 10,00 | 10,13 | 1,15% | 1.251,00 |
| 02.09.2025 | 10,07 | 10,11 | 9,77 | 10,02 | -1,09% | 929,00 |
| 01.09.2025 | 10,30 | 10,31 | 9,94 | 10,13 | -0,05% | 5.045,00 |
| 29.08.2025 | 9,94 | 10,16 | 9,94 | 10,13 | 0,30% | 609,00 |
| 28.08.2025 | 10,09 | 10,15 | 10,09 | 10,10 | -0,59% | 837,00 |
| 27.08.2025 | 10,15 | 10,16 | 10,15 | 10,16 | 0,40% | 240,00 |
| 26.08.2025 | 9,97 | 10,15 | 9,88 | 10,12 | 0,30% | 3.566,00 |
| 25.08.2025 | 10,22 | 10,22 | 9,96 | 10,09 | -0,79% | 22.488,00 |
| 22.08.2025 | 9,93 | 10,17 | 9,83 | 10,17 | 3,21% | 3.498,00 |
| 21.08.2025 | 10,07 | 10,07 | 9,85 | 9,85 | 0,16% | 121,00 |
| 20.08.2025 | 9,74 | 9,93 | 9,73 | 9,84 | 0,57% | 939,00 |
| 19.08.2025 | 9,75 | 9,84 | 9,55 | 9,78 | -1,21% | 1.909,00 |
| 18.08.2025 | 10,03 | 10,05 | 9,77 | 9,90 | -0,80% | 6.074,00 |
| 15.08.2025 | 9,97 | 10,15 | 9,82 | 9,98 | -2,66% | 3.041,00 |
| 14.08.2025 | 10,21 | 10,43 | 10,21 | 10,26 | -0,92% | 2.234,00 |
| 13.08.2025 | 10,41 | 10,41 | 10,12 | 10,35 | 0,19% | 1.142,00 |
| 12.08.2025 | 10,30 | 10,44 | 10,26 | 10,33 | 1,47% | 7.839,00 |
| 11.08.2025 | 10,27 | 10,33 | 10,11 | 10,18 | 1,04% | 872,00 |
| 08.08.2025 | 10,03 | 10,20 | 9,94 | 10,08 | 0,75% | 1.575,00 |
| 07.08.2025 | 10,00 | 10,10 | 9,87 | 10,00 | 0,06% | 5.739,00 |
| 06.08.2025 | 10,09 | 10,25 | 9,99 | 9,99 | -1,54% | 673,00 |
| 05.08.2025 | 10,00 | 10,23 | 10,00 | 10,15 | 3,11% | 2.190,00 |
| 04.08.2025 | 9,87 | 9,88 | 9,73 | 9,84 | 1,53% | 3.706,00 |
| 01.08.2025 | 9,62 | 10,00 | 9,57 | 9,70 | -0,39% | 2.017,00 |
| 31.07.2025 | 9,92 | 10,11 | 9,73 | 9,73 | -1,89% | 1.370,00 |
| 30.07.2025 | 10,25 | 10,25 | 9,92 | 9,92 | -2,87% | 653,00 |
| 29.07.2025 | 10,17 | 10,42 | 10,15 | 10,22 | -0,05% | 2.364,00 |
| 28.07.2025 | 10,49 | 10,50 | 10,22 | 10,22 | 0,05% | 895,00 |
| 25.07.2025 | 10,30 | 10,30 | 10,22 | 10,22 | -1,40% | 531,00 |
| 24.07.2025 | 10,21 | 10,36 | 10,20 | 10,36 | 0,78% | 9.422,00 |
| 23.07.2025 | 10,22 | 10,28 | 9,99 | 10,28 | 1,38% | 1.319,00 |
| 22.07.2025 | 9,59 | 10,21 | 9,59 | 10,14 | 4,36% | 1.265,00 |
| 21.07.2025 | 9,77 | 9,80 | 9,61 | 9,72 | 0,08% | 1.788,00 |
| 18.07.2025 | 9,89 | 9,89 | 9,64 | 9,71 | -1,18% | 1.273,00 |
| 17.07.2025 | 9,65 | 9,90 | 9,65 | 9,82 | 2,06% | 671,00 |
| 16.07.2025 | 9,55 | 9,63 | 9,38 | 9,63 | 0,59% | 5.748,00 |
| 15.07.2025 | 9,78 | 9,78 | 9,57 | 9,57 | -1,38% | 4.079,00 |
| 14.07.2025 | 9,50 | 9,73 | 9,50 | 9,70 | 0,77% | 2.328,00 |
| 11.07.2025 | 9,72 | 9,72 | 9,54 | 9,63 | 0,42% | 6.368,00 |
| 10.07.2025 | 9,49 | 9,59 | 9,44 | 9,59 | 1,85% | 1.177,00 |
| 09.07.2025 | 9,40 | 9,48 | 9,28 | 9,42 | 0,60% | 696,00 |
| 08.07.2025 | 9,21 | 9,49 | 9,01 | 9,36 | 2,86% | 3.443,00 |
| 07.07.2025 | 9,39 | 9,40 | 9,10 | 9,10 | -1,96% | 2.329,00 |
| 04.07.2025 | 9,33 | 9,36 | 9,28 | 9,28 | -0,85% | 436,00 |
| 03.07.2025 | 9,40 | 9,40 | 9,36 | 9,36 | -0,30% | 328,00 |
| 02.07.2025 | 9,39 | 9,39 | 9,15 | 9,39 | -0,25% | 640,00 |
| 01.07.2025 | 9,00 | 9,41 | 8,85 | 9,41 | 4,05% | 1.863,00 |
| 30.06.2025 | 9,00 | 9,14 | 8,89 | 9,05 | -1,29% | 2.251,00 |
| 27.06.2025 | 9,20 | 9,20 | 9,08 | 9,17 | 0,66% | 1.079,00 |
| 26.06.2025 | 8,83 | 9,11 | 8,83 | 9,11 | 1,07% | 3.444,00 |
| 25.06.2025 | 9,01 | 9,20 | 9,01 | 9,01 | -0,20% | 245,00 |
| 24.06.2025 | 8,96 | 9,13 | 8,95 | 9,03 | 0,74% | 1.045,00 |
| 23.06.2025 | 8,75 | 8,96 | 8,75 | 8,96 | 2,14% | 3.996,00 |
| 20.06.2025 | 8,95 | 8,95 | 8,77 | 8,77 | -1,77% | 3.694,00 |