13,550€
2,69%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 12,75 | 12,94 | 12,71 | 12,80 | -0,49% | 1,00 |
| 13.06.2024 | 12,82 | 12,94 | 12,47 | 12,86 | 1,42% | 462,00 |
| 12.06.2024 | 12,56 | 12,98 | 12,51 | 12,68 | 1,38% | - |
| 11.06.2024 | 12,59 | 12,59 | 12,40 | 12,51 | -0,28% | - |
| 10.06.2024 | 12,57 | 12,67 | 12,41 | 12,54 | -0,20% | - |
| 07.06.2024 | 12,89 | 13,13 | 12,33 | 12,57 | -2,97% | - |
| 06.06.2024 | 13,06 | 13,12 | 12,85 | 12,95 | -0,77% | - |
| 05.06.2024 | 12,69 | 13,09 | 12,62 | 13,05 | 3,02% | 30,00 |
| 04.06.2024 | 12,91 | 12,94 | 12,62 | 12,67 | -1,78% | - |
| 03.06.2024 | 12,61 | 13,02 | 12,60 | 12,90 | 1,88% | - |
| 31.05.2024 | 12,41 | 12,71 | 12,34 | 12,66 | 2,39% | 80,00 |
| 30.05.2024 | 12,12 | 12,49 | 12,05 | 12,37 | 2,02% | 49,00 |
| 29.05.2024 | 12,20 | 12,31 | 11,98 | 12,12 | -1,00% | - |
| 28.05.2024 | 12,38 | 12,64 | 12,19 | 12,25 | -1,09% | 50,00 |
| 27.05.2024 | 12,35 | 12,44 | 12,34 | 12,38 | -0,18% | - |
| 24.05.2024 | 12,32 | 12,41 | 12,18 | 12,40 | 1,64% | - |
| 23.05.2024 | 12,50 | 12,60 | 12,12 | 12,20 | -2,26% | 16,00 |
| 22.05.2024 | 12,71 | 12,80 | 12,45 | 12,49 | -1,77% | 200,00 |
| 21.05.2024 | 12,80 | 12,87 | 12,61 | 12,71 | -0,63% | - |
| 20.05.2024 | 12,78 | 12,88 | 12,62 | 12,79 | 0,16% | - |
| 17.05.2024 | 12,71 | 13,05 | 12,61 | 12,77 | 0,39% | - |
| 16.05.2024 | 13,55 | 13,55 | 12,57 | 12,72 | -5,88% | 130,00 |
| 15.05.2024 | 13,96 | 14,30 | 13,26 | 13,52 | -3,19% | - |
| 14.05.2024 | 12,72 | 14,31 | 12,51 | 13,96 | 10,03% | 110,00 |
| 13.05.2024 | 12,14 | 13,11 | 12,14 | 12,69 | 4,40% | 270,00 |
| 10.05.2024 | 11,93 | 12,19 | 11,88 | 12,15 | 1,84% | 720,00 |
| 09.05.2024 | 12,58 | 12,62 | 11,69 | 11,93 | -5,24% | 1.040,00 |
| 08.05.2024 | 12,52 | 12,70 | 12,27 | 12,59 | 0,72% | - |
| 07.05.2024 | 12,42 | 12,73 | 12,41 | 12,50 | 0,66% | 80,00 |
| 06.05.2024 | 12,07 | 12,50 | 11,99 | 12,42 | 3,67% | - |
| 03.05.2024 | 12,32 | 12,66 | 11,79 | 11,98 | -2,40% | - |
| 02.05.2024 | 12,07 | 12,43 | 11,90 | 12,28 | 1,97% | 170,00 |