13,660€
0,61%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,58 | 14,11 | 13,52 | 13,75 | 1,25% | 800,00 |
| 31.10.2024 | 13,93 | 14,20 | 13,55 | 13,58 | -2,55% | 50,00 |
| 30.10.2024 | 13,99 | 14,13 | 13,87 | 13,93 | -0,45% | - |
| 29.10.2024 | 14,03 | 14,12 | 13,85 | 14,00 | -0,23% | 17,00 |
| 28.10.2024 | 14,12 | 14,19 | 13,95 | 14,03 | -0,04% | - |
| 25.10.2024 | 14,26 | 14,35 | 14,00 | 14,03 | -1,58% | - |
| 24.10.2024 | 14,19 | 14,31 | 14,07 | 14,26 | 0,51% | - |
| 23.10.2024 | 14,10 | 14,21 | 14,00 | 14,19 | 0,60% | - |
| 22.10.2024 | 13,96 | 14,19 | 13,84 | 14,10 | 0,91% | 450,00 |
| 21.10.2024 | 14,09 | 14,21 | 13,87 | 13,97 | -1,57% | 72,00 |
| 18.10.2024 | 14,01 | 14,23 | 13,91 | 14,20 | 1,34% | 333,00 |
| 17.10.2024 | 14,07 | 14,18 | 13,85 | 14,01 | -0,46% | - |
| 16.10.2024 | 14,00 | 14,29 | 13,86 | 14,07 | 0,54% | 860,00 |
| 15.10.2024 | 13,97 | 14,14 | 13,93 | 14,00 | 0,48% | - |
| 14.10.2024 | 13,78 | 14,00 | 13,74 | 13,93 | 1,11% | - |
| 11.10.2024 | 14,04 | 14,05 | 13,70 | 13,78 | -1,87% | 357,00 |
| 10.10.2024 | 13,84 | 14,07 | 13,69 | 14,04 | 1,94% | 302,00 |
| 09.10.2024 | 13,57 | 13,91 | 13,44 | 13,77 | 1,87% | - |
| 08.10.2024 | 13,51 | 13,62 | 13,38 | 13,52 | 0,09% | - |
| 07.10.2024 | 13,66 | 13,79 | 13,36 | 13,51 | -1,10% | 280,00 |
| 04.10.2024 | 13,69 | 13,98 | 13,58 | 13,66 | -0,33% | - |
| 03.10.2024 | 13,62 | 13,81 | 13,51 | 13,70 | 0,57% | 350,00 |
| 02.10.2024 | 13,99 | 14,08 | 13,57 | 13,63 | -2,61% | - |
| 01.10.2024 | 13,97 | 14,06 | 13,86 | 13,99 | -0,37% | 370,00 |
| 30.09.2024 | 14,02 | 14,31 | 13,80 | 14,04 | -0,02% | - |
| 27.09.2024 | 13,88 | 14,11 | 13,60 | 14,05 | 1,30% | - |
| 26.09.2024 | 13,72 | 13,93 | 13,66 | 13,87 | 1,08% | - |
| 25.09.2024 | 13,86 | 13,93 | 13,68 | 13,72 | -1,01% | 90,00 |
| 24.09.2024 | 13,66 | 13,95 | 13,47 | 13,86 | 1,46% | 856,00 |
| 23.09.2024 | 13,42 | 13,67 | 13,07 | 13,66 | 1,77% | 35,00 |
| 20.09.2024 | 13,58 | 13,63 | 13,28 | 13,42 | -1,20% | - |
| 19.09.2024 | 13,52 | 13,85 | 13,49 | 13,58 | 0,18% | - |
| 18.09.2024 | 13,20 | 13,66 | 13,11 | 13,56 | 2,75% | 210,00 |
| 17.09.2024 | 13,06 | 13,30 | 12,96 | 13,20 | 1,00% | - |
| 16.09.2024 | 13,01 | 13,16 | 12,60 | 13,07 | 0,15% | 996,00 |
| 13.09.2024 | 12,62 | 13,11 | 12,30 | 13,05 | 3,45% | 602,00 |
| 12.09.2024 | 12,22 | 12,65 | 12,12 | 12,61 | 3,19% | - |
| 11.09.2024 | 12,27 | 12,37 | 12,03 | 12,22 | -0,06% | - |
| 10.09.2024 | 12,21 | 12,34 | 12,08 | 12,23 | 0,02% | - |
| 09.09.2024 | 12,10 | 12,24 | 11,95 | 12,23 | 0,80% | - |
| 06.09.2024 | 11,79 | 12,14 | 11,72 | 12,13 | 2,82% | 120,00 |
| 05.09.2024 | 11,76 | 11,97 | 11,72 | 11,80 | 0,28% | - |
| 04.09.2024 | 12,04 | 12,09 | 11,76 | 11,76 | -2,28% | 80,00 |
| 03.09.2024 | 12,31 | 12,47 | 11,89 | 12,04 | -2,21% | 130,00 |
| 02.09.2024 | 12,30 | 12,43 | 12,13 | 12,31 | 0,29% | 1.425,00 |
| 30.08.2024 | 12,35 | 12,46 | 12,20 | 12,28 | -0,77% | 33,00 |
| 29.08.2024 | 12,19 | 12,50 | 12,13 | 12,37 | 1,46% | - |
| 28.08.2024 | 12,19 | 12,28 | 12,11 | 12,19 | 0,04% | 5,00 |
| 27.08.2024 | 12,10 | 12,23 | 11,96 | 12,19 | 0,68% | - |
| 26.08.2024 | 11,95 | 12,15 | 11,93 | 12,11 | 1,30% | 50,00 |
| 23.08.2024 | 11,85 | 12,06 | 11,79 | 11,95 | 0,82% | - |
| 22.08.2024 | 11,76 | 11,92 | 11,74 | 11,85 | 0,81% | 82,00 |
| 21.08.2024 | 11,64 | 11,83 | 11,63 | 11,76 | 0,99% | - |
| 20.08.2024 | 11,89 | 11,96 | 11,60 | 11,64 | -2,04% | - |
| 19.08.2024 | 12,17 | 12,17 | 11,76 | 11,89 | -2,28% | 1.000,00 |
| 16.08.2024 | 12,62 | 12,62 | 12,06 | 12,16 | -3,85% | - |
| 15.08.2024 | 12,38 | 12,71 | 12,32 | 12,65 | 2,14% | 207,00 |
| 14.08.2024 | 12,32 | 12,59 | 12,06 | 12,39 | 0,51% | - |
| 13.08.2024 | 12,25 | 12,42 | 12,20 | 12,32 | 0,59% | 510,00 |
| 12.08.2024 | 12,43 | 12,55 | 12,22 | 12,25 | -1,45% | 404,00 |
| 09.08.2024 | 12,35 | 12,53 | 12,32 | 12,43 | 0,69% | - |
| 08.08.2024 | 12,14 | 12,46 | 12,10 | 12,35 | 1,67% | - |
| 07.08.2024 | 12,39 | 12,66 | 12,08 | 12,14 | -2,00% | - |
| 06.08.2024 | 12,17 | 12,52 | 12,04 | 12,39 | 1,79% | - |
| 05.08.2024 | 12,23 | 12,23 | 10,79 | 12,17 | -0,55% | 166,00 |
| 02.08.2024 | 12,28 | 12,71 | 11,81 | 12,24 | -0,31% | - |
| 01.08.2024 | 12,59 | 12,66 | 12,18 | 12,28 | -1,76% | - |
| 31.07.2024 | 12,54 | 12,77 | 12,47 | 12,50 | -0,34% | - |
| 30.07.2024 | 12,39 | 12,63 | 12,39 | 12,54 | 0,46% | 193,00 |
| 29.07.2024 | 12,54 | 12,78 | 12,44 | 12,48 | -0,44% | - |
| 26.07.2024 | 12,04 | 12,58 | 12,04 | 12,54 | 3,98% | 53,00 |
| 25.07.2024 | 12,04 | 12,26 | 11,97 | 12,06 | 0,23% | - |
| 24.07.2024 | 12,28 | 12,41 | 12,03 | 12,03 | -2,02% | - |
| 23.07.2024 | 12,25 | 12,49 | 12,19 | 12,28 | 0,20% | - |
| 22.07.2024 | 12,01 | 12,32 | 11,81 | 12,25 | 2,02% | 85,00 |
| 19.07.2024 | 11,98 | 12,14 | 11,88 | 12,01 | 0,27% | 450,00 |
| 18.07.2024 | 12,29 | 12,41 | 11,83 | 11,98 | -2,98% | 23,00 |
| 17.07.2024 | 12,54 | 12,83 | 12,14 | 12,35 | -1,57% | - |
| 16.07.2024 | 12,22 | 12,67 | 12,10 | 12,54 | 2,64% | 344,00 |
| 15.07.2024 | 11,73 | 12,37 | 10,81 | 12,22 | 3,56% | 3.510,00 |
| 12.07.2024 | 14,25 | 14,57 | 11,25 | 11,80 | -17,18% | 12.204,00 |
| 11.07.2024 | 13,94 | 14,30 | 13,89 | 14,25 | 2,35% | 792,00 |
| 10.07.2024 | 13,73 | 13,99 | 13,69 | 13,92 | 1,37% | 750,00 |
| 09.07.2024 | 13,78 | 13,89 | 13,65 | 13,73 | -0,36% | - |
| 08.07.2024 | 13,59 | 13,80 | 13,44 | 13,78 | 1,14% | 445,00 |
| 05.07.2024 | 13,61 | 13,88 | 13,53 | 13,63 | 0,13% | 100,00 |
| 04.07.2024 | 13,63 | 13,69 | 13,59 | 13,61 | 0,06% | 35,00 |
| 03.07.2024 | 13,54 | 13,68 | 13,44 | 13,60 | 0,91% | 900,00 |
| 02.07.2024 | 13,23 | 13,60 | 13,20 | 13,48 | 2,02% | - |
| 01.07.2024 | 13,37 | 13,46 | 13,02 | 13,21 | -1,45% | - |
| 28.06.2024 | 13,18 | 13,43 | 13,18 | 13,41 | 1,27% | - |
| 27.06.2024 | 13,31 | 13,31 | 13,08 | 13,24 | -0,30% | 1.743,00 |
| 26.06.2024 | 13,17 | 13,37 | 13,17 | 13,28 | 0,47% | 1.880,00 |
| 25.06.2024 | 13,24 | 13,31 | 13,17 | 13,22 | -0,41% | - |
| 24.06.2024 | 13,23 | 13,30 | 13,11 | 13,27 | 0,85% | - |
| 21.06.2024 | 13,09 | 13,27 | 13,09 | 13,16 | 0,25% | - |
| 20.06.2024 | 12,92 | 13,19 | 12,92 | 13,13 | 1,61% | - |
| 19.06.2024 | 13,05 | 13,22 | 12,87 | 12,92 | -0,77% | 1.243,00 |
| 18.06.2024 | 13,14 | 13,14 | 12,95 | 13,02 | -0,48% | - |
| 17.06.2024 | 12,80 | 13,11 | 12,71 | 13,08 | 2,23% | 550,00 |