11,400€
2,20%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,13 | 11,46 | 11,09 | 11,41 | 2,26% | 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% | - |
| 10.12.2024 | 13,60 | 13,81 | 13,43 | 13,71 | 0,81% | 74,00 |
| 09.12.2024 | 13,66 | 13,74 | 13,43 | 13,60 | 0,04% | - |
| 06.12.2024 | 13,26 | 13,73 | 13,26 | 13,60 | 2,53% | 675,00 |
| 05.12.2024 | 13,47 | 13,80 | 13,23 | 13,26 | -1,52% | 100,00 |
| 04.12.2024 | 13,49 | 13,66 | 13,31 | 13,47 | -0,11% | - |
| 03.12.2024 | 13,87 | 13,99 | 13,45 | 13,48 | -2,83% | - |
| 02.12.2024 | 13,90 | 14,11 | 13,84 | 13,88 | -0,68% | 7.100,00 |
| 29.11.2024 | 14,09 | 14,18 | 13,90 | 13,97 | -0,85% | - |
| 28.11.2024 | 14,00 | 14,10 | 13,99 | 14,09 | 0,68% | - |
| 27.11.2024 | 14,15 | 14,26 | 13,98 | 14,00 | -1,11% | - |
| 26.11.2024 | 14,10 | 14,21 | 13,82 | 14,15 | 0,41% | - |
| 25.11.2024 | 14,02 | 14,25 | 13,95 | 14,10 | 0,57% | - |
| 22.11.2024 | 13,84 | 14,16 | 13,84 | 14,02 | 1,25% | - |
| 21.11.2024 | 13,89 | 13,93 | 13,65 | 13,84 | -0,41% | 300,00 |
| 20.11.2024 | 13,92 | 14,11 | 13,75 | 13,90 | -0,14% | - |
| 19.11.2024 | 13,97 | 14,08 | 13,68 | 13,92 | -0,48% | - |
| 18.11.2024 | 13,84 | 14,01 | 13,68 | 13,99 | 1,08% | 1.249,00 |
| 15.11.2024 | 14,02 | 14,05 | 13,65 | 13,84 | -3,52% | 500,00 |
| 14.11.2024 | 14,59 | 14,74 | 14,32 | 14,34 | -1,68% | 500,00 |
| 13.11.2024 | 14,63 | 14,79 | 14,52 | 14,59 | -0,27% | 120,00 |
| 12.11.2024 | 14,68 | 14,86 | 14,55 | 14,63 | -0,34% | 1.000,00 |
| 11.11.2024 | 14,51 | 14,85 | 14,51 | 14,68 | 1,12% | 1.112,00 |
| 08.11.2024 | 14,06 | 14,60 | 14,06 | 14,52 | 3,22% | 287,00 |
| 07.11.2024 | 14,00 | 14,17 | 13,90 | 14,06 | 0,43% | 350,00 |
| 06.11.2024 | 13,88 | 14,57 | 13,72 | 14,00 | 2,23% | 856,00 |
| 05.11.2024 | 13,56 | 13,73 | 13,43 | 13,70 | 1,03% | - |
| 04.11.2024 | 13,75 | 13,87 | 13,38 | 13,56 | -1,38% | - |
| 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 |