13,930€
3,80%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,59 | 14,08 | 13,43 | 14,07 | 4,80% | - |
| 24.04.2025 | 13,07 | 13,47 | 12,93 | 13,43 | 2,36% | 600,00 |
| 23.04.2025 | 13,11 | 13,71 | 12,97 | 13,12 | 2,02% | 3.510,00 |
| 22.04.2025 | 12,19 | 12,88 | 12,19 | 12,86 | 2,27% | - |
| 17.04.2025 | 12,43 | 12,74 | 12,24 | 12,57 | 2,40% | - |
| 16.04.2025 | 12,41 | 12,60 | 12,21 | 12,28 | -2,70% | - |
| 15.04.2025 | 12,69 | 12,81 | 12,26 | 12,62 | -0,71% | - |
| 14.04.2025 | 12,56 | 12,95 | 12,43 | 12,71 | 2,29% | 285,00 |
| 11.04.2025 | 12,99 | 13,10 | 11,96 | 12,42 | -1,62% | 200,00 |
| 10.04.2025 | 13,92 | 13,97 | 12,05 | 12,63 | -8,28% | - |
| 09.04.2025 | 12,71 | 13,80 | 11,97 | 13,77 | 4,96% | - |
| 08.04.2025 | 13,63 | 14,02 | 12,98 | 13,12 | -2,05% | 100,00 |
| 07.04.2025 | 13,40 | 14,42 | 11,65 | 13,39 | -2,69% | 863,00 |
| 04.04.2025 | 14,88 | 14,98 | 13,45 | 13,76 | -7,58% | - |
| 03.04.2025 | 15,51 | 15,68 | 13,51 | 14,89 | -3,53% | - |
| 02.04.2025 | 15,82 | 15,87 | 15,25 | 15,43 | -2,31% | - |
| 01.04.2025 | 15,74 | 15,95 | 15,69 | 15,80 | -0,17% | - |
| 31.03.2025 | 15,73 | 15,94 | 15,47 | 15,83 | 0,44% | - |
| 28.03.2025 | 16,27 | 16,43 | 15,64 | 15,76 | -3,70% | - |
| 27.03.2025 | 16,50 | 16,60 | 16,21 | 16,36 | -0,37% | - |
| 26.03.2025 | 16,88 | 16,97 | 16,25 | 16,42 | -2,89% | - |
| 25.03.2025 | 17,23 | 17,27 | 16,75 | 16,91 | -1,57% | - |
| 24.03.2025 | 17,28 | 17,45 | 17,04 | 17,18 | 0,30% | - |
| 21.03.2025 | 17,15 | 17,31 | 17,13 | 17,13 | -0,63% | 50,00 |
| 20.03.2025 | 17,20 | 17,35 | 17,14 | 17,24 | 0,26% | - |
| 19.03.2025 | 17,19 | 17,37 | 17,05 | 17,19 | 0,27% | - |
| 18.03.2025 | 16,96 | 17,27 | 16,86 | 17,14 | 0,42% | 1.065,00 |
| 17.03.2025 | 17,09 | 17,27 | 17,03 | 17,07 | -1,52% | 1.200,00 |
| 14.03.2025 | 17,29 | 17,37 | 17,09 | 17,34 | 0,86% | 7.200,00 |
| 13.03.2025 | 17,06 | 17,43 | 16,96 | 17,19 | 0,37% | - |
| 12.03.2025 | 16,97 | 17,25 | 16,80 | 17,13 | 0,81% | - |
| 11.03.2025 | 17,46 | 17,58 | 16,61 | 16,99 | -3,18% | 650,00 |
| 10.03.2025 | 17,60 | 17,69 | 17,38 | 17,55 | 0,13% | 21,00 |
| 07.03.2025 | 17,31 | 17,72 | 17,10 | 17,52 | 1,38% | - |
| 06.03.2025 | 17,38 | 17,48 | 17,08 | 17,29 | -0,21% | 1.000,00 |
| 05.03.2025 | 17,51 | 17,66 | 17,13 | 17,32 | -1,38% | 1.250,00 |
| 04.03.2025 | 17,81 | 17,88 | 17,43 | 17,57 | -1,36% | 1.406,00 |
| 03.03.2025 | 18,33 | 18,41 | 17,71 | 17,81 | -2,93% | - |
| 28.02.2025 | 18,19 | 18,53 | 18,18 | 18,35 | 0,55% | - |
| 27.02.2025 | 18,25 | 18,36 | 18,08 | 18,25 | 0,45% | 6.165,00 |
| 26.02.2025 | 17,98 | 18,22 | 17,90 | 18,16 | 1,41% | 240,00 |
| 25.02.2025 | 17,96 | 18,04 | 17,74 | 17,91 | -0,02% | 110,00 |
| 24.02.2025 | 18,10 | 18,15 | 17,78 | 17,91 | -0,71% | 8,00 |
| 21.02.2025 | 18,06 | 18,27 | 17,88 | 18,04 | 0,08% | 50,00 |
| 20.02.2025 | 18,17 | 18,28 | 17,92 | 18,03 | -0,85% | 160,00 |
| 19.02.2025 | 18,16 | 18,25 | 18,13 | 18,18 | 0,27% | 28,00 |
| 18.02.2025 | 18,54 | 18,65 | 18,09 | 18,13 | -1,98% | - |
| 17.02.2025 | 18,30 | 18,50 | 18,16 | 18,50 | 1,29% | 1.108,00 |
| 14.02.2025 | 18,11 | 18,33 | 17,94 | 18,27 | -0,33% | - |
| 13.02.2025 | 18,22 | 18,46 | 17,86 | 18,33 | 0,67% | 315,00 |
| 12.02.2025 | 18,38 | 18,65 | 18,11 | 18,20 | -1,10% | - |
| 11.02.2025 | 18,33 | 18,45 | 18,20 | 18,41 | 0,35% | 350,00 |
| 10.02.2025 | 18,26 | 18,48 | 18,25 | 18,34 | 0,72% | - |
| 07.02.2025 | 18,12 | 18,34 | 17,98 | 18,21 | 0,21% | - |
| 06.02.2025 | 18,29 | 18,31 | 18,09 | 18,17 | 0,33% | - |
| 05.02.2025 | 18,12 | 18,26 | 17,98 | 18,11 | -0,04% | - |
| 04.02.2025 | 18,27 | 18,38 | 17,95 | 18,12 | -0,56% | 2.702,00 |
| 03.02.2025 | 18,19 | 18,38 | 17,81 | 18,22 | 0,51% | - |
| 31.01.2025 | 18,09 | 18,37 | 18,06 | 18,13 | 0,43% | 600,00 |
| 30.01.2025 | 17,91 | 18,10 | 17,80 | 18,05 | 1,45% | 20,00 |
| 29.01.2025 | 17,81 | 18,01 | 17,63 | 17,79 | 0,14% | - |
| 28.01.2025 | 17,75 | 17,94 | 17,73 | 17,77 | -0,26% | - |
| 27.01.2025 | 17,64 | 18,20 | 17,58 | 17,82 | 0,97% | - |
| 24.01.2025 | 17,85 | 17,86 | 17,54 | 17,64 | -0,61% | - |
| 23.01.2025 | 18,10 | 18,10 | 17,74 | 17,75 | -0,87% | - |
| 22.01.2025 | 18,08 | 18,08 | 17,86 | 17,91 | -0,78% | - |
| 21.01.2025 | 18,27 | 18,32 | 17,80 | 18,05 | -0,07% | - |
| 20.01.2025 | 18,11 | 18,24 | 17,99 | 18,06 | -0,52% | 24,00 |
| 17.01.2025 | 17,94 | 18,17 | 17,86 | 18,16 | 1,27% | 1.500,00 |
| 16.01.2025 | 17,66 | 17,96 | 17,48 | 17,93 | 2,17% | - |
| 15.01.2025 | 17,59 | 17,74 | 17,27 | 17,55 | 0,17% | - |
| 14.01.2025 | 17,87 | 17,94 | 17,48 | 17,52 | -1,42% | 536,00 |
| 13.01.2025 | 18,08 | 18,11 | 17,52 | 17,77 | -0,60% | - |
| 10.01.2025 | 18,29 | 18,49 | 17,82 | 17,88 | -2,14% | - |
| 09.01.2025 | 18,25 | 18,31 | 18,19 | 18,27 | 0,32% | 1.500,00 |
| 08.01.2025 | 18,28 | 18,48 | 17,89 | 18,21 | -0,30% | - |
| 07.01.2025 | 18,30 | 18,41 | 18,17 | 18,27 | -0,16% | - |
| 06.01.2025 | 18,64 | 18,69 | 18,25 | 18,30 | -2,09% | 50,00 |
| 03.01.2025 | 18,55 | 18,73 | 18,41 | 18,69 | 1,05% | - |
| 02.01.2025 | 18,28 | 18,67 | 18,07 | 18,49 | 3,43% | - |
| 30.12.2024 | 17,91 | 17,93 | 17,85 | 17,88 | -0,26% | - |
| 27.12.2024 | 17,99 | 18,05 | 17,84 | 17,92 | -0,23% | 5,00 |
| 23.12.2024 | 18,12 | 18,26 | 17,74 | 17,97 | -0,68% | - |
| 20.12.2024 | 17,86 | 18,41 | 17,64 | 18,09 | 1,23% | - |
| 19.12.2024 | 17,89 | 18,14 | 17,73 | 17,87 | 0,20% | 111,00 |
| 18.12.2024 | 18,15 | 18,38 | 17,74 | 17,83 | -1,68% | - |
| 17.12.2024 | 18,20 | 18,42 | 17,99 | 18,14 | -0,54% | - |
| 16.12.2024 | 18,26 | 18,47 | 18,11 | 18,24 | -1,30% | - |
| 13.12.2024 | 18,67 | 18,69 | 18,38 | 18,48 | -0,52% | - |
| 12.12.2024 | 18,53 | 18,76 | 18,43 | 18,58 | 0,08% | - |
| 11.12.2024 | 18,48 | 18,61 | 18,33 | 18,56 | 0,47% | - |
| 10.12.2024 | 18,45 | 18,77 | 18,43 | 18,47 | 0,23% | - |
| 09.12.2024 | 18,36 | 18,55 | 18,28 | 18,43 | 0,89% | - |
| 06.12.2024 | 18,01 | 18,42 | 17,91 | 18,27 | 1,90% | 100,00 |
| 05.12.2024 | 18,06 | 18,21 | 17,84 | 17,93 | -1,29% | 600,00 |
| 04.12.2024 | 18,23 | 18,40 | 18,10 | 18,16 | 0,06% | 12.000,00 |
| 03.12.2024 | 18,24 | 18,33 | 18,03 | 18,15 | -0,27% | - |
| 02.12.2024 | 17,99 | 18,28 | 17,93 | 18,20 | 2,26% | - |
| 29.11.2024 | 17,80 | 18,04 | 17,79 | 17,80 | -0,59% | - |
| 28.11.2024 | 17,81 | 17,93 | 17,76 | 17,91 | 0,66% | - |