14,860€
2,06%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,46 | 14,84 | 14,38 | 14,84 | 1,78% | 42,00 |
| 01.04.2026 | 14,47 | 14,65 | 14,39 | 14,58 | 1,07% | 8.447,00 |
| 31.03.2026 | 14,22 | 14,44 | 14,13 | 14,43 | 2,60% | 9.360,00 |
| 30.03.2026 | 13,72 | 14,25 | 13,69 | 14,06 | 2,85% | - |
| 27.03.2026 | 13,94 | 14,00 | 13,62 | 13,67 | -1,65% | - |
| 26.03.2026 | 14,13 | 14,25 | 13,85 | 13,90 | -2,08% | 1.260,00 |
| 25.03.2026 | 13,89 | 14,29 | 13,88 | 14,20 | 3,01% | 54.216,00 |
| 24.03.2026 | 13,76 | 13,98 | 13,54 | 13,78 | 0,55% | 30.048,00 |
| 23.03.2026 | 13,10 | 13,83 | 12,98 | 13,71 | 1,90% | 42.691,00 |
| 20.03.2026 | 14,34 | 14,47 | 13,27 | 13,45 | -6,01% | 61.050,00 |
| 19.03.2026 | 14,64 | 14,64 | 14,28 | 14,31 | -1,58% | 47.325,00 |
| 18.03.2026 | 14,96 | 14,99 | 14,50 | 14,54 | -2,48% | 27.704,00 |
| 17.03.2026 | 14,80 | 15,02 | 14,79 | 14,91 | 0,61% | - |
| 16.03.2026 | 14,99 | 15,14 | 14,72 | 14,82 | -1,50% | 42.047,00 |
| 13.03.2026 | 15,15 | 15,36 | 14,91 | 15,05 | -0,69% | - |
| 12.03.2026 | 15,40 | 15,49 | 15,10 | 15,15 | -1,91% | 50.260,00 |
| 11.03.2026 | 15,33 | 15,47 | 15,28 | 15,45 | 1,01% | 25.005,00 |
| 10.03.2026 | 14,87 | 15,36 | 14,82 | 15,29 | 2,93% | 2.950,00 |
| 09.03.2026 | 15,12 | 15,48 | 14,36 | 14,86 | -2,69% | 28.415,00 |
| 06.03.2026 | 15,43 | 15,52 | 15,25 | 15,27 | -0,94% | - |
| 05.03.2026 | 15,38 | 15,55 | 15,26 | 15,41 | 0,65% | - |
| 04.03.2026 | 15,30 | 15,51 | 15,28 | 15,31 | -0,36% | - |
| 03.03.2026 | 15,20 | 15,49 | 15,13 | 15,37 | 0,52% | 2.520,00 |
| 02.03.2026 | 15,09 | 15,37 | 14,90 | 15,29 | 0,59% | 12.155,00 |
| 27.02.2026 | 15,32 | 15,43 | 15,19 | 15,20 | -1,55% | 2.626,00 |
| 26.02.2026 | 15,21 | 15,52 | 15,20 | 15,44 | 1,25% | - |
| 25.02.2026 | 15,40 | 15,49 | 15,08 | 15,25 | -1,29% | 12.000,00 |
| 24.02.2026 | 15,30 | 15,48 | 15,14 | 15,45 | 1,05% | 3.000,00 |
| 23.02.2026 | 15,17 | 15,42 | 15,06 | 15,29 | 0,59% | 33.750,00 |
| 20.02.2026 | 15,01 | 15,20 | 14,90 | 15,20 | 1,27% | - |
| 19.02.2026 | 15,12 | 15,24 | 14,77 | 15,01 | -0,03% | 14.000,00 |
| 18.02.2026 | 15,07 | 15,10 | 14,83 | 15,01 | 0,07% | 5.375,00 |
| 17.02.2026 | 15,72 | 15,72 | 14,92 | 15,00 | -5,39% | 29.600,00 |
| 16.02.2026 | 15,78 | 16,31 | 15,70 | 15,86 | 2,32% | 52.595,00 |
| 13.02.2026 | 15,27 | 15,67 | 15,22 | 15,50 | 1,54% | 4.770,00 |
| 12.02.2026 | 15,25 | 15,36 | 14,87 | 15,26 | 2,45% | 19.800,00 |
| 11.02.2026 | 14,81 | 15,08 | 14,75 | 14,90 | 0,64% | 13.960,00 |
| 10.02.2026 | 14,70 | 14,81 | 14,63 | 14,80 | 0,75% | 6.600,00 |
| 09.02.2026 | 15,05 | 15,05 | 14,30 | 14,69 | -1,67% | 62.500,00 |
| 06.02.2026 | 14,99 | 15,10 | 14,93 | 14,94 | -0,27% | 17.440,00 |
| 05.02.2026 | 14,86 | 15,08 | 14,82 | 14,98 | 0,88% | - |
| 04.02.2026 | 14,71 | 14,89 | 14,63 | 14,85 | 1,16% | 19.640,00 |
| 03.02.2026 | 14,51 | 14,74 | 14,44 | 14,68 | 1,45% | 16.940,00 |
| 02.02.2026 | 14,86 | 14,99 | 14,45 | 14,47 | -1,46% | 15.566,00 |
| 30.01.2026 | 15,36 | 15,59 | 14,56 | 14,69 | -4,33% | 64.720,00 |
| 29.01.2026 | 15,45 | 15,53 | 15,22 | 15,35 | -1,00% | 4.366,00 |
| 28.01.2026 | 15,46 | 15,61 | 15,41 | 15,51 | 0,81% | 63.825,00 |
| 27.01.2026 | 15,42 | 15,53 | 15,26 | 15,38 | -0,03% | 44,00 |
| 26.01.2026 | 15,71 | 15,71 | 15,24 | 15,39 | -0,77% | 43.403,00 |
| 23.01.2026 | 15,79 | 15,80 | 15,50 | 15,51 | -1,18% | 33.018,00 |
| 22.01.2026 | 16,06 | 16,06 | 15,69 | 15,69 | -0,63% | 22.430,00 |
| 21.01.2026 | 15,88 | 15,92 | 15,53 | 15,79 | -0,06% | 34.050,00 |
| 20.01.2026 | 16,17 | 16,21 | 15,75 | 15,80 | -2,20% | 6.500,00 |
| 19.01.2026 | 16,39 | 16,39 | 15,99 | 16,16 | -1,97% | 47.506,00 |
| 16.01.2026 | 16,29 | 16,65 | 16,16 | 16,48 | 1,57% | 17.586,00 |
| 15.01.2026 | 15,99 | 16,28 | 15,85 | 16,23 | 0,50% | 64.500,00 |
| 14.01.2026 | 16,09 | 16,27 | 15,82 | 16,15 | 0,65% | 27.645,00 |
| 13.01.2026 | 15,93 | 16,18 | 15,93 | 16,04 | 0,98% | 22.544,00 |
| 12.01.2026 | 15,69 | 15,89 | 15,51 | 15,89 | 2,15% | 35.754,00 |
| 09.01.2026 | 15,89 | 15,99 | 15,55 | 15,55 | 0,19% | 43.140,00 |
| 08.01.2026 | 15,58 | 15,76 | 15,48 | 15,52 | 0,06% | 71.354,00 |
| 07.01.2026 | 15,61 | 15,69 | 15,48 | 15,51 | -0,45% | - |
| 06.01.2026 | 15,44 | 15,62 | 15,43 | 15,58 | 0,42% | - |
| 05.01.2026 | 15,50 | 15,54 | 15,22 | 15,52 | 0,49% | 100.000,00 |
| 02.01.2026 | 15,07 | 15,51 | 14,99 | 15,44 | 3,69% | 7.000,00 |
| 30.12.2025 | 14,90 | 14,90 | 14,89 | 14,89 | 0,07% | 135,00 |
| 29.12.2025 | 14,94 | 14,96 | 14,82 | 14,88 | 0,07% | 141,00 |
| 23.12.2025 | 15,08 | 15,09 | 14,85 | 14,87 | -0,27% | 270,00 |
| 22.12.2025 | 14,83 | 15,14 | 14,75 | 14,91 | -0,33% | - |
| 19.12.2025 | 14,67 | 14,97 | 14,62 | 14,96 | 4,18% | - |
| 18.12.2025 | 14,39 | 14,78 | 14,36 | 14,36 | 0,38% | 500,00 |
| 17.12.2025 | 14,49 | 14,54 | 14,29 | 14,31 | -0,87% | - |
| 16.12.2025 | 14,44 | 14,54 | 14,33 | 14,43 | -0,48% | 2.000,00 |
| 15.12.2025 | 14,33 | 14,50 | 14,24 | 14,50 | -0,75% | - |
| 12.12.2025 | 14,48 | 14,65 | 14,47 | 14,61 | 1,46% | - |
| 11.12.2025 | 14,38 | 14,44 | 14,20 | 14,40 | -0,14% | - |
| 10.12.2025 | 14,39 | 14,52 | 14,30 | 14,42 | 0,28% | - |
| 09.12.2025 | 14,91 | 14,98 | 14,38 | 14,38 | -3,88% | 1.960,00 |
| 08.12.2025 | 15,14 | 15,15 | 14,85 | 14,96 | -1,03% | - |
| 05.12.2025 | 14,96 | 15,21 | 14,85 | 15,12 | 1,17% | 7.800,00 |
| 04.12.2025 | 15,05 | 15,18 | 14,94 | 14,94 | -0,70% | - |
| 03.12.2025 | 14,91 | 15,06 | 14,85 | 15,05 | 0,57% | 20,00 |
| 02.12.2025 | 14,90 | 15,05 | 14,77 | 14,96 | 0,74% | 150,00 |
| 01.12.2025 | 15,07 | 15,10 | 14,74 | 14,85 | -1,98% | 1.660,00 |
| 28.11.2025 | 14,95 | 15,26 | 14,95 | 15,15 | 0,80% | - |
| 27.11.2025 | 15,01 | 15,08 | 14,98 | 15,03 | -0,66% | 400,00 |
| 26.11.2025 | 14,75 | 15,17 | 14,70 | 15,13 | 2,68% | - |
| 25.11.2025 | 14,57 | 14,75 | 14,46 | 14,74 | 1,90% | - |
| 24.11.2025 | 14,43 | 14,56 | 14,35 | 14,46 | 1,76% | - |
| 21.11.2025 | 14,19 | 14,52 | 14,15 | 14,21 | -1,73% | 500,00 |
| 20.11.2025 | 14,45 | 14,47 | 14,14 | 14,46 | -0,82% | 1.000,00 |
| 19.11.2025 | 14,44 | 14,58 | 14,26 | 14,58 | 1,96% | 1.010,00 |
| 18.11.2025 | 14,09 | 14,33 | 14,01 | 14,30 | 0,14% | - |
| 17.11.2025 | 14,22 | 14,36 | 14,09 | 14,28 | -0,49% | - |
| 14.11.2025 | 14,33 | 14,44 | 14,15 | 14,35 | 0,24% | 1.400,00 |
| 13.11.2025 | 14,58 | 14,58 | 14,29 | 14,32 | -1,38% | - |
| 12.11.2025 | 14,71 | 14,83 | 14,37 | 14,52 | -1,06% | - |
| 11.11.2025 | 14,51 | 14,76 | 14,43 | 14,67 | 1,17% | 2.100,00 |
| 10.11.2025 | 14,59 | 14,68 | 14,45 | 14,50 | 0,07% | - |
| 07.11.2025 | 14,40 | 14,61 | 14,24 | 14,49 | 0,35% | 100,00 |