9,220€
-0,32%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,28 | 9,28 | 9,06 | 9,20 | -0,54% | - |
| 08.05.2025 | 9,28 | 9,46 | 9,14 | 9,25 | 0,12% | 45,00 |
| 07.05.2025 | 9,23 | 9,33 | 9,01 | 9,24 | 1,66% | - |
| 06.05.2025 | 9,07 | 9,24 | 8,77 | 9,09 | 0,29% | 500,00 |
| 05.05.2025 | 9,49 | 9,49 | 9,03 | 9,06 | -4,75% | 500,00 |
| 02.05.2025 | 10,16 | 10,19 | 9,32 | 9,51 | -6,61% | 200,00 |
| 30.04.2025 | 10,11 | 10,24 | 9,85 | 10,19 | 0,10% | - |
| 29.04.2025 | 10,10 | 10,19 | 9,93 | 10,18 | 0,72% | - |
| 28.04.2025 | 9,88 | 10,15 | 9,88 | 10,11 | 1,53% | 199,00 |
| 25.04.2025 | 9,87 | 9,98 | 9,76 | 9,95 | 1,39% | - |
| 24.04.2025 | 10,00 | 10,00 | 9,75 | 9,82 | -1,65% | - |
| 23.04.2025 | 9,80 | 10,15 | 9,80 | 9,98 | 1,83% | - |
| 22.04.2025 | 9,38 | 9,81 | 9,38 | 9,80 | 1,10% | - |
| 17.04.2025 | 9,59 | 9,74 | 9,48 | 9,70 | 2,68% | - |
| 16.04.2025 | 9,66 | 9,66 | 9,37 | 9,44 | -2,26% | - |
| 15.04.2025 | 9,65 | 9,75 | 9,25 | 9,66 | 2,06% | 65,00 |
| 14.04.2025 | 9,45 | 9,65 | 9,18 | 9,47 | 2,10% | - |
| 11.04.2025 | 9,35 | 9,35 | 8,83 | 9,27 | -0,34% | 2.109,00 |
| 10.04.2025 | 10,13 | 10,20 | 9,10 | 9,30 | -8,34% | 383,00 |
| 09.04.2025 | 9,08 | 10,21 | 8,76 | 10,15 | 9,43% | - |
| 08.04.2025 | 9,65 | 10,27 | 9,13 | 9,28 | -3,77% | 262,00 |
| 07.04.2025 | 10,27 | 10,33 | 9,22 | 9,64 | -5,86% | 280,00 |
| 04.04.2025 | 10,61 | 10,73 | 10,12 | 10,24 | -3,58% | 350,00 |
| 03.04.2025 | 10,76 | 10,88 | 10,32 | 10,62 | -2,08% | 456,00 |
| 02.04.2025 | 11,02 | 11,02 | 10,79 | 10,84 | -1,50% | - |
| 01.04.2025 | 10,79 | 11,16 | 10,79 | 11,01 | 1,26% | 75,00 |
| 31.03.2025 | 10,90 | 10,90 | 10,50 | 10,87 | -0,21% | 260,00 |
| 28.03.2025 | 11,16 | 11,27 | 10,82 | 10,89 | -2,70% | 1.680,00 |
| 27.03.2025 | 11,22 | 11,30 | 11,09 | 11,20 | 0,04% | - |
| 26.03.2025 | 11,38 | 11,39 | 11,13 | 11,19 | -0,75% | - |
| 25.03.2025 | 11,36 | 11,44 | 11,11 | 11,28 | -0,70% | - |
| 24.03.2025 | 11,40 | 11,61 | 11,31 | 11,36 | 0,02% | 100,00 |
| 21.03.2025 | 11,40 | 11,51 | 11,30 | 11,35 | -0,39% | - |
| 20.03.2025 | 11,26 | 11,58 | 11,25 | 11,40 | 0,86% | - |
| 19.03.2025 | 11,21 | 11,41 | 11,21 | 11,30 | 0,71% | 102,00 |
| 18.03.2025 | 11,31 | 11,31 | 11,09 | 11,22 | -0,16% | - |
| 17.03.2025 | 11,30 | 11,44 | 11,16 | 11,24 | -1,55% | - |
| 14.03.2025 | 11,13 | 11,46 | 11,09 | 11,42 | 2,33% | 45,00 |
| 13.03.2025 | 11,26 | 11,40 | 11,08 | 11,16 | -0,98% | - |
| 12.03.2025 | 11,10 | 11,32 | 11,02 | 11,27 | 2,18% | - |
| 11.03.2025 | 11,41 | 11,44 | 10,86 | 11,03 | -2,82% | 25,00 |
| 10.03.2025 | 11,33 | 11,75 | 11,11 | 11,35 | 0,33% | 2.057,00 |
| 07.03.2025 | 10,97 | 11,36 | 10,75 | 11,31 | -0,53% | 1.775,00 |
| 06.03.2025 | 11,47 | 11,62 | 11,17 | 11,37 | -0,59% | 1.500,00 |
| 05.03.2025 | 11,58 | 11,79 | 11,25 | 11,44 | -1,10% | 1.019,00 |
| 04.03.2025 | 11,44 | 11,65 | 11,16 | 11,56 | 1,25% | - |
| 03.03.2025 | 11,94 | 12,02 | 11,23 | 11,42 | -4,17% | - |
| 28.02.2025 | 11,66 | 11,97 | 11,54 | 11,92 | 2,54% | 40,00 |
| 27.02.2025 | 11,67 | 11,86 | 11,57 | 11,62 | -0,30% | 100,00 |
| 26.02.2025 | 11,45 | 11,78 | 11,45 | 11,66 | 1,79% | - |
| 25.02.2025 | 11,19 | 11,55 | 10,87 | 11,45 | 2,92% | 1.746,00 |
| 24.02.2025 | 11,53 | 11,82 | 10,97 | 11,13 | -2,96% | 8.125,00 |
| 21.02.2025 | 13,16 | 13,69 | 11,35 | 11,47 | -12,70% | 8.900,00 |
| 20.02.2025 | 13,24 | 13,41 | 13,14 | 13,14 | -0,91% | - |
| 19.02.2025 | 13,24 | 13,39 | 13,12 | 13,26 | 0,23% | 825,00 |
| 18.02.2025 | 13,47 | 13,50 | 13,03 | 13,23 | -1,84% | - |
| 17.02.2025 | 13,10 | 13,49 | 13,10 | 13,47 | 2,77% | 74,00 |
| 14.02.2025 | 13,05 | 13,13 | 13,00 | 13,11 | 0,52% | - |
| 13.02.2025 | 13,09 | 13,42 | 12,99 | 13,04 | -0,87% | 75,00 |
| 12.02.2025 | 13,25 | 13,40 | 12,93 | 13,16 | -0,87% | 622,00 |
| 11.02.2025 | 13,29 | 13,43 | 13,00 | 13,27 | -0,04% | 5,00 |
| 10.02.2025 | 13,34 | 13,51 | 13,15 | 13,28 | -0,24% | 250,00 |
| 07.02.2025 | 13,30 | 13,41 | 13,19 | 13,31 | -0,34% | - |
| 06.02.2025 | 13,16 | 13,37 | 13,16 | 13,36 | 1,33% | - |
| 05.02.2025 | 13,20 | 13,37 | 13,11 | 13,18 | -0,06% | - |
| 04.02.2025 | 13,12 | 13,24 | 12,92 | 13,19 | 0,38% | - |
| 03.02.2025 | 12,77 | 13,16 | 12,63 | 13,14 | 1,74% | - |
| 31.01.2025 | 12,93 | 13,17 | 12,79 | 12,91 | 0,02% | 250,00 |
| 30.01.2025 | 12,86 | 13,07 | 12,80 | 12,91 | 0,43% | 30,00 |
| 29.01.2025 | 12,84 | 12,98 | 12,68 | 12,86 | 0,25% | - |
| 28.01.2025 | 12,98 | 13,16 | 12,69 | 12,82 | -1,08% | - |
| 27.01.2025 | 12,83 | 12,99 | 12,40 | 12,96 | 1,41% | 350,00 |
| 24.01.2025 | 12,73 | 12,88 | 12,59 | 12,78 | 0,16% | - |
| 23.01.2025 | 12,83 | 12,90 | 12,57 | 12,76 | -0,04% | - |
| 22.01.2025 | 13,06 | 13,27 | 12,76 | 12,77 | -2,15% | - |
| 21.01.2025 | 13,55 | 13,60 | 12,95 | 13,05 | -3,74% | 160,00 |
| 20.01.2025 | 13,38 | 13,70 | 13,38 | 13,56 | 0,89% | 1.297,00 |
| 17.01.2025 | 13,17 | 13,48 | 13,17 | 13,44 | 1,65% | 454,00 |
| 16.01.2025 | 13,23 | 13,34 | 13,11 | 13,22 | -0,17% | - |
| 15.01.2025 | 12,91 | 13,27 | 12,91 | 13,24 | 2,50% | - |
| 14.01.2025 | 12,78 | 13,11 | 12,77 | 12,92 | 0,39% | - |
| 13.01.2025 | 12,76 | 12,93 | 12,46 | 12,87 | 1,66% | 1.607,00 |
| 10.01.2025 | 13,26 | 13,34 | 12,61 | 12,66 | -4,97% | - |
| 09.01.2025 | 13,10 | 13,35 | 13,08 | 13,32 | 1,72% | - |
| 08.01.2025 | 13,19 | 13,29 | 12,94 | 13,10 | -0,51% | 100,00 |
| 07.01.2025 | 13,27 | 13,37 | 13,03 | 13,16 | -0,77% | - |
| 06.01.2025 | 13,57 | 13,67 | 13,25 | 13,27 | -2,07% | - |
| 03.01.2025 | 13,46 | 13,62 | 13,36 | 13,55 | 1,06% | - |
| 02.01.2025 | 12,99 | 13,59 | 12,99 | 13,40 | 3,35% | - |
| 30.12.2024 | 13,09 | 13,09 | 12,96 | 12,97 | -1,07% | 50,00 |
| 27.12.2024 | 13,27 | 13,39 | 13,10 | 13,11 | -1,19% | 85,00 |
| 23.12.2024 | 13,23 | 13,35 | 13,09 | 13,27 | 0,28% | - |
| 20.12.2024 | 13,30 | 13,62 | 12,50 | 13,23 | -0,55% | - |
| 19.12.2024 | 13,40 | 13,55 | 13,23 | 13,30 | -0,71% | - |
| 18.12.2024 | 13,59 | 13,69 | 13,19 | 13,40 | -1,40% | - |
| 17.12.2024 | 13,68 | 13,82 | 13,53 | 13,59 | -0,69% | 10,00 |
| 16.12.2024 | 13,70 | 13,87 | 13,56 | 13,68 | -0,31% | - |
| 13.12.2024 | 13,71 | 13,83 | 13,45 | 13,72 | 0,13% | - |
| 12.12.2024 | 13,64 | 14,00 | 13,48 | 13,71 | 0,49% | - |
| 11.12.2024 | 13,71 | 13,81 | 13,54 | 13,64 | -0,55% | - |