4,925€
1,80%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,82 | 4,89 | 4,78 | 4,89 | 1,03% | 7.857,00 |
| 28.05.2026 | 4,82 | 4,89 | 4,73 | 4,84 | 0,88% | 7.490,00 |
| 27.05.2026 | 4,66 | 4,80 | 4,58 | 4,80 | 2,48% | 8.071,00 |
| 26.05.2026 | 4,87 | 4,92 | 4,68 | 4,68 | -4,06% | 12.391,00 |
| 25.05.2026 | 4,82 | 4,88 | 4,82 | 4,88 | 2,01% | 223,00 |
| 22.05.2026 | 4,95 | 5,02 | 4,78 | 4,78 | -3,55% | 6.825,00 |
| 21.05.2026 | 4,96 | 5,04 | 4,95 | 4,96 | -0,68% | 4.442,00 |
| 20.05.2026 | 5,02 | 5,09 | 4,94 | 4,99 | -0,56% | 19.276,00 |
| 19.05.2026 | 5,28 | 5,29 | 4,99 | 5,02 | -3,46% | 13.590,00 |
| 18.05.2026 | 5,01 | 5,31 | 4,93 | 5,20 | 2,67% | 4.310,00 |
| 15.05.2026 | 4,96 | 5,09 | 4,87 | 5,07 | 3,24% | 9.810,00 |
| 14.05.2026 | 5,05 | 5,09 | 4,89 | 4,91 | -2,85% | 8.414,00 |
| 13.05.2026 | 5,09 | 5,12 | 4,94 | 5,05 | 0,20% | 14.465,00 |
| 12.05.2026 | 5,66 | 5,75 | 5,04 | 5,04 | -11,35% | 22.765,00 |
| 11.05.2026 | 6,15 | 6,20 | 5,65 | 5,69 | -7,41% | 12.675,00 |
| 08.05.2026 | 6,94 | 7,05 | 5,96 | 6,14 | -12,91% | 23.781,00 |
| 07.05.2026 | 7,20 | 7,26 | 7,05 | 7,05 | 0,86% | 9.232,00 |
| 06.05.2026 | 6,88 | 6,99 | 6,75 | 6,99 | 3,48% | 2.693,00 |
| 05.05.2026 | 6,71 | 6,83 | 6,71 | 6,76 | -0,15% | 2.883,00 |
| 04.05.2026 | 6,74 | 6,82 | 6,71 | 6,77 | -1,02% | 1.244,00 |
| 30.04.2026 | 6,75 | 6,90 | 6,62 | 6,84 | 2,47% | 3.576,00 |
| 29.04.2026 | 6,93 | 6,94 | 6,66 | 6,67 | -3,33% | 1.268,00 |
| 28.04.2026 | 6,85 | 6,95 | 6,85 | 6,90 | 0,29% | 11.846,00 |
| 27.04.2026 | 6,76 | 6,90 | 6,76 | 6,88 | 1,55% | 2.405,00 |
| 24.04.2026 | 6,64 | 6,78 | 6,64 | 6,78 | 1,65% | 977,00 |
| 23.04.2026 | 6,88 | 6,98 | 6,60 | 6,67 | -5,12% | 5.155,00 |
| 22.04.2026 | 6,94 | 7,06 | 6,94 | 7,03 | 0,64% | 1.601,00 |
| 21.04.2026 | 6,87 | 6,98 | 6,87 | 6,98 | 4,02% | 436,00 |
| 20.04.2026 | 6,71 | 6,71 | 6,71 | 6,71 | -0,89% | 720,00 |
| 17.04.2026 | 6,77 | 6,83 | 6,68 | 6,77 | 0,89% | 1.715,00 |
| 16.04.2026 | 6,74 | 6,80 | 6,65 | 6,71 | 0,45% | 1.344,00 |
| 15.04.2026 | 6,67 | 6,70 | 6,57 | 6,68 | 1,14% | 7.140,00 |
| 14.04.2026 | 6,49 | 6,61 | 6,49 | 6,61 | 1,30% | 7.285,00 |
| 13.04.2026 | 6,33 | 6,55 | 6,32 | 6,52 | 2,19% | 4.090,00 |
| 10.04.2026 | 6,39 | 6,49 | 6,38 | 6,38 | -0,93% | 969,00 |
| 09.04.2026 | 6,47 | 6,47 | 6,37 | 6,44 | -0,16% | 4.274,00 |
| 08.04.2026 | 6,50 | 6,50 | 6,42 | 6,45 | 1,57% | 4.891,00 |
| 07.04.2026 | 6,45 | 6,55 | 6,35 | 6,35 | -0,94% | 3.369,00 |
| 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 |