1,171€
-8,66%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,27 | 1,29 | 1,16 | 1,17 | -9,05% | 14.593,00 |
| 11.11.2026 | 1,31 | 1,34 | 1,28 | 1,28 | -2,73% | 11.069,00 |
| 10.11.2026 | 1,42 | 1,43 | 1,32 | 1,32 | -9,73% | 7.579,00 |
| 09.11.2026 | 1,48 | 1,49 | 1,40 | 1,46 | -0,68% | 18.584,00 |
| 06.11.2026 | 1,49 | 1,51 | 1,45 | 1,47 | -0,68% | 63.489,00 |
| 05.11.2026 | 1,58 | 1,62 | 1,40 | 1,48 | -6,74% | 23.574,00 |
| 04.11.2026 | 1,53 | 1,65 | 1,53 | 1,59 | 1,34% | 21.447,00 |
| 03.11.2026 | 1,70 | 1,73 | 1,55 | 1,57 | -7,83% | 30.363,00 |
| 02.11.2026 | 1,92 | 1,97 | 1,70 | 1,70 | -12,96% | 109.950,00 |
| 30.10.2026 | 2,73 | 2,73 | 1,85 | 1,95 | -27,65% | 35.637,00 |
| 29.10.2026 | 2,66 | 2,74 | 2,63 | 2,70 | 2,27% | 9.272,00 |
| 28.10.2026 | 2,60 | 2,64 | 2,58 | 2,64 | 1,93% | 2.546,00 |
| 27.10.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 0,62% | 3.690,00 |
| 26.10.2026 | 2,63 | 2,65 | 2,55 | 2,57 | 2,96% | 5.056,00 |
| 23.10.2026 | 2,62 | 2,66 | 2,50 | 2,50 | -6,02% | 4.708,00 |
| 22.10.2026 | 2,57 | 2,66 | 2,57 | 2,66 | 2,86% | 1.901,00 |
| 21.10.2026 | 2,56 | 2,60 | 2,53 | 2,58 | -0,62% | 37.408,00 |
| 20.10.2026 | 2,41 | 2,60 | 2,37 | 2,60 | 14,44% | 3.353,00 |
| 19.10.2026 | 2,41 | 2,41 | 2,26 | 2,27 | -6,27% | 11.039,00 |
| 16.10.2026 | 2,50 | 2,56 | 2,41 | 2,42 | -3,19% | 6.125,00 |
| 15.10.2026 | 2,32 | 2,61 | 2,30 | 2,50 | 6,46% | 2.808,00 |
| 14.10.2026 | 2,51 | 2,55 | 2,35 | 2,35 | -5,54% | 6.260,00 |
| 13.10.2026 | 2,52 | 2,60 | 2,47 | 2,49 | -2,28% | 17.603,00 |
| 12.10.2026 | 2,56 | 2,60 | 2,50 | 2,55 | -1,24% | 14.825,00 |
| 09.10.2026 | 2,76 | 2,78 | 2,53 | 2,58 | -7,73% | 36.509,00 |
| 08.10.2026 | 2,88 | 2,91 | 2,78 | 2,80 | -2,98% | 12.087,00 |
| 07.10.2026 | 3,10 | 3,13 | 2,88 | 2,88 | -6,85% | 17.207,00 |
| 06.10.2026 | 3,10 | 3,17 | 3,09 | 3,09 | 1,58% | 11.482,00 |
| 05.10.2026 | 3,18 | 3,22 | 3,05 | 3,05 | -4,93% | 4.621,00 |
| 02.10.2026 | 3,29 | 3,35 | 3,20 | 3,20 | -2,50% | 6.985,00 |
| 01.10.2026 | 3,42 | 3,44 | 3,26 | 3,29 | -4,14% | 1.445,00 |
| 30.09.2026 | 3,49 | 3,53 | 3,36 | 3,43 | -1,15% | 13.027,00 |
| 29.09.2026 | 3,60 | 3,60 | 3,43 | 3,47 | -3,45% | 13.988,00 |
| 28.09.2026 | 3,57 | 3,59 | 3,45 | 3,59 | 1,99% | 7.099,00 |
| 25.09.2026 | 3,57 | 3,61 | 3,52 | 3,52 | -2,92% | 2.905,00 |
| 24.09.2026 | 3,66 | 3,70 | 3,59 | 3,63 | -1,68% | 4.324,00 |
| 23.09.2026 | 3,89 | 3,89 | 3,69 | 3,69 | -4,16% | 653,00 |
| 22.09.2026 | 3,77 | 3,85 | 3,77 | 3,85 | 2,01% | 2.912,00 |
| 21.09.2026 | 3,77 | 3,77 | 3,74 | 3,77 | 1,67% | 1.544,00 |
| 18.09.2026 | 3,95 | 3,95 | 3,69 | 3,71 | -7,11% | 4.002,00 |
| 17.09.2026 | 3,93 | 4,00 | 3,93 | 4,00 | 1,42% | 1.501,00 |
| 16.09.2026 | 3,97 | 3,98 | 3,91 | 3,94 | -0,56% | 1.350,00 |
| 15.09.2026 | 4,00 | 4,07 | 3,95 | 3,96 | -3,37% | 25.664,00 |
| 14.09.2026 | 4,10 | 4,13 | 4,07 | 4,10 | 0,10% | 8.188,00 |
| 11.09.2026 | 4,13 | 4,16 | 4,10 | 4,10 | -1,16% | 4.025,00 |
| 10.09.2026 | 4,23 | 4,29 | 4,14 | 4,14 | -3,27% | 2.452,00 |
| 09.09.2026 | 4,35 | 4,35 | 4,28 | 4,28 | -1,65% | 3.987,00 |
| 08.09.2026 | 4,41 | 4,52 | 4,36 | 4,36 | -2,85% | 3.927,00 |
| 07.09.2026 | 4,46 | 4,52 | 4,45 | 4,48 | 0,45% | 2.370,00 |
| 04.09.2026 | 4,48 | 4,48 | 4,46 | 4,46 | -0,22% | 85,00 |
| 03.09.2026 | 4,41 | 4,47 | 4,41 | 4,47 | -0,36% | 3.500,00 |
| 02.09.2026 | 4,32 | 4,49 | 4,28 | 4,49 | 5,20% | 2.951,00 |
| 01.09.2026 | 4,35 | 4,37 | 4,25 | 4,27 | -2,51% | 3.340,00 |
| 31.08.2026 | 4,38 | 4,39 | 4,36 | 4,38 | 0,14% | 3.578,00 |
| 28.08.2026 | 4,31 | 4,37 | 4,31 | 4,37 | 1,39% | 411,00 |
| 27.08.2026 | 4,31 | 4,31 | 4,31 | 4,31 | -1,42% | 1.499,00 |
| 26.08.2026 | 4,45 | 4,46 | 4,37 | 4,37 | -1,35% | 2.815,00 |
| 25.08.2026 | 4,47 | 4,55 | 4,43 | 4,43 | -1,69% | 8.125,00 |
| 24.08.2026 | 4,41 | 4,51 | 4,41 | 4,51 | 1,26% | 4.275,00 |
| 21.08.2026 | 4,39 | 4,50 | 4,39 | 4,45 | 0,72% | 880,00 |
| 20.08.2026 | 4,35 | 4,42 | 4,35 | 4,42 | -0,72% | 600,00 |
| 19.08.2026 | 4,20 | 4,47 | 4,18 | 4,45 | 4,80% | 4.812,00 |
| 18.08.2026 | 4,30 | 4,30 | 4,25 | 4,25 | -2,30% | 1.398,00 |
| 17.08.2026 | 4,39 | 4,44 | 4,33 | 4,35 | -1,36% | 4.993,00 |
| 14.08.2026 | 4,45 | 4,48 | 4,39 | 4,41 | -3,29% | 7.488,00 |
| 13.08.2026 | 4,59 | 4,59 | 4,53 | 4,56 | -0,61% | 2.050,00 |
| 12.08.2026 | 4,68 | 4,68 | 4,59 | 4,59 | -1,88% | 2.278,00 |
| 11.08.2026 | 4,69 | 4,72 | 4,68 | 4,68 | 2,23% | 1.100,00 |
| 10.08.2026 | 4,60 | 4,66 | 4,57 | 4,57 | -0,13% | 491,00 |
| 07.08.2026 | 4,48 | 4,62 | 4,42 | 4,58 | 2,74% | 1.950,00 |
| 06.08.2026 | 4,47 | 4,60 | 4,45 | 4,46 | -2,24% | 10.864,00 |
| 05.08.2026 | 4,56 | 4,56 | 4,56 | 4,56 | 1,97% | 1.060,00 |
| 04.08.2026 | 4,53 | 4,53 | 4,46 | 4,47 | 0,68% | 4.817,00 |
| 03.08.2026 | 4,39 | 4,44 | 4,33 | 4,44 | 4,27% | 3.517,00 |
| 31.07.2026 | 4,20 | 4,31 | 3,96 | 4,26 | 2,26% | 8.557,00 |
| 30.07.2026 | 4,46 | 4,46 | 4,16 | 4,17 | -6,26% | 8.076,00 |
| 29.07.2026 | 4,44 | 4,52 | 4,42 | 4,44 | -0,67% | 5.529,00 |
| 28.07.2026 | 4,50 | 4,51 | 4,47 | 4,47 | 1,31% | 1.464,00 |
| 27.07.2026 | 4,38 | 4,46 | 4,38 | 4,42 | -1,16% | 2.435,00 |
| 24.07.2026 | 4,44 | 4,47 | 4,38 | 4,47 | 0,95% | 1.473,00 |
| 23.07.2026 | 4,43 | 4,44 | 4,36 | 4,43 | 1,37% | 1.745,00 |
| 22.07.2026 | 4,43 | 4,49 | 4,37 | 4,37 | -2,67% | 5.155,00 |
| 21.07.2026 | 4,37 | 4,49 | 4,37 | 4,49 | 2,09% | 1.680,00 |
| 20.07.2026 | 4,56 | 4,59 | 4,39 | 4,39 | -3,68% | 7.878,00 |
| 17.07.2026 | 4,49 | 4,56 | 4,49 | 4,56 | 1,42% | 1.890,00 |
| 16.07.2026 | 4,51 | 4,51 | 4,49 | 4,50 | 1,17% | 420,00 |
| 15.07.2026 | 4,40 | 4,50 | 4,34 | 4,45 | 1,14% | 3.905,00 |
| 14.07.2026 | 4,30 | 4,40 | 4,27 | 4,40 | 0,87% | 5.399,00 |
| 13.07.2026 | 4,38 | 4,42 | 4,35 | 4,36 | -0,77% | 6.840,00 |
| 10.07.2026 | 4,36 | 4,39 | 4,36 | 4,39 | 2,38% | 4.225,00 |
| 09.07.2026 | 4,37 | 4,37 | 4,27 | 4,29 | -2,46% | 339,00 |
| 08.07.2026 | 4,31 | 4,43 | 4,28 | 4,40 | -0,23% | 2.724,00 |
| 07.07.2026 | 4,45 | 4,45 | 4,34 | 4,41 | 0,18% | 1.086,00 |
| 06.07.2026 | 4,65 | 4,72 | 4,40 | 4,40 | -6,50% | 5.048,00 |
| 03.07.2026 | 4,65 | 4,71 | 4,63 | 4,71 | 3,20% | 7.362,00 |
| 02.07.2026 | 4,67 | 4,74 | 4,56 | 4,56 | -3,31% | 1.439,00 |
| 01.07.2026 | 4,71 | 4,73 | 4,65 | 4,72 | -0,92% | 10.763,00 |
| 30.06.2026 | 4,72 | 4,79 | 4,72 | 4,76 | 0,98% | 10.215,00 |
| 29.06.2026 | 4,72 | 4,72 | 4,71 | 4,71 | 0,00% | 37,00 |
| 26.06.2026 | 4,52 | 4,71 | 4,46 | 4,71 | 4,80% | 5.442,00 |