1,173€
-7,78%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,28 | 1,29 | 1,16 | 1,18 | -7,55% | 9.007,00 |
| 11.11.2026 | 1,33 | 1,34 | 1,27 | 1,27 | -3,56% | 41.784,00 |
| 10.11.2026 | 1,43 | 1,44 | 1,30 | 1,32 | -8,21% | 8.838,00 |
| 09.11.2026 | 1,47 | 1,50 | 1,39 | 1,44 | -0,28% | 13.667,00 |
| 06.11.2026 | 1,50 | 1,52 | 1,44 | 1,44 | -1,97% | 21.878,00 |
| 05.11.2026 | 1,60 | 1,61 | 1,41 | 1,47 | -7,02% | 19.759,00 |
| 04.11.2026 | 1,55 | 1,71 | 1,54 | 1,58 | 1,74% | 17.143,00 |
| 03.11.2026 | 1,72 | 1,75 | 1,53 | 1,55 | -8,96% | 14.025,00 |
| 02.11.2026 | 1,95 | 1,97 | 1,69 | 1,71 | -12,60% | 18.094,00 |
| 30.10.2026 | 2,70 | 2,70 | 1,81 | 1,95 | -27,93% | 20.073,00 |
| 29.10.2026 | 2,66 | 2,75 | 2,64 | 2,71 | 1,99% | 8.534,00 |
| 28.10.2026 | 2,60 | 2,67 | 2,57 | 2,66 | 2,19% | 1.250,00 |
| 27.10.2026 | 2,60 | 2,61 | 2,55 | 2,60 | 1,05% | 35.983,00 |
| 26.10.2026 | 2,65 | 2,65 | 2,53 | 2,57 | -1,46% | 7.600,00 |
| 23.10.2026 | 2,62 | 2,66 | 2,49 | 2,61 | -0,87% | 2.964,00 |
| 22.10.2026 | 2,58 | 2,71 | 2,53 | 2,63 | 2,29% | 2.898,00 |
| 21.10.2026 | 2,57 | 2,65 | 2,54 | 2,58 | 0,00% | 3.868,00 |
| 20.10.2026 | 2,41 | 2,61 | 2,37 | 2,58 | 8,06% | 12.837,00 |
| 19.10.2026 | 2,42 | 2,45 | 2,26 | 2,38 | -0,91% | 14.556,00 |
| 16.10.2026 | 2,53 | 2,58 | 2,38 | 2,41 | -4,07% | 4.517,00 |
| 15.10.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 6,77% | - |
| 14.10.2026 | 2,52 | 2,54 | 2,32 | 2,35 | -6,38% | 6.431,00 |
| 13.10.2026 | 2,55 | 2,66 | 2,47 | 2,51 | -0,95% | 19.239,00 |
| 12.10.2026 | 2,58 | 2,61 | 2,48 | 2,53 | -1,13% | 7.228,00 |
| 09.10.2026 | 2,79 | 2,80 | 2,49 | 2,56 | -7,01% | 17.265,00 |
| 08.10.2026 | 2,90 | 2,96 | 2,75 | 2,75 | -4,97% | 15.800,00 |
| 07.10.2026 | 3,11 | 3,13 | 2,88 | 2,90 | -6,40% | 7.038,00 |
| 06.10.2026 | 3,11 | 3,19 | 3,06 | 3,10 | 0,36% | 10.607,00 |
| 05.10.2026 | 3,19 | 3,23 | 3,04 | 3,09 | -2,40% | 9.307,00 |
| 02.10.2026 | 3,31 | 3,37 | 3,16 | 3,16 | -4,10% | 17.430,00 |
| 01.10.2026 | 3,43 | 3,43 | 3,23 | 3,30 | -3,20% | 3.661,00 |
| 30.09.2026 | 3,51 | 3,54 | 3,32 | 3,41 | -2,88% | 4.200,00 |
| 29.09.2026 | 3,56 | 3,58 | 3,41 | 3,51 | -2,23% | 4.108,00 |
| 28.09.2026 | 3,54 | 3,60 | 3,41 | 3,59 | 1,33% | 7.014,00 |
| 25.09.2026 | 3,59 | 3,61 | 3,53 | 3,54 | -1,01% | 160,00 |
| 24.09.2026 | 3,70 | 3,70 | 3,57 | 3,58 | -2,88% | 7.480,00 |
| 23.09.2026 | 3,85 | 3,86 | 3,67 | 3,68 | -4,07% | 5.444,00 |
| 22.09.2026 | 3,80 | 3,89 | 3,77 | 3,84 | 1,29% | 18.368,00 |
| 21.09.2026 | 3,77 | 3,86 | 3,72 | 3,79 | 1,12% | 5.586,00 |
| 18.09.2026 | 3,93 | 3,93 | 3,70 | 3,75 | -4,10% | 6.180,00 |
| 17.09.2026 | 4,00 | 4,00 | 3,87 | 3,91 | -1,19% | 8.008,00 |
| 16.09.2026 | 3,95 | 3,98 | 3,92 | 3,95 | 0,53% | 2.520,00 |
| 15.09.2026 | 4,05 | 4,05 | 3,92 | 3,93 | -2,53% | 4.300,00 |
| 14.09.2026 | 4,11 | 4,14 | 4,03 | 4,03 | -1,18% | 7.656,00 |
| 11.09.2026 | 4,16 | 4,21 | 4,07 | 4,08 | -1,73% | 12.060,00 |
| 10.09.2026 | 4,28 | 4,28 | 4,13 | 4,15 | -2,07% | 4.420,00 |
| 09.09.2026 | 4,34 | 4,39 | 4,23 | 4,24 | -1,94% | 463,00 |
| 08.09.2026 | 4,50 | 4,52 | 4,32 | 4,33 | -2,81% | 99,00 |
| 07.09.2026 | 4,49 | 4,49 | 4,45 | 4,45 | -1,42% | 2.423,00 |
| 04.09.2026 | 4,47 | 4,52 | 4,41 | 4,52 | 1,05% | 16,00 |
| 03.09.2026 | 4,45 | 4,53 | 4,34 | 4,47 | 0,49% | 887,00 |
| 02.09.2026 | 4,30 | 4,50 | 4,28 | 4,45 | 3,47% | 3.531,00 |
| 01.09.2026 | 4,33 | 4,34 | 4,23 | 4,30 | -0,42% | 4.930,00 |
| 31.08.2026 | 4,37 | 4,43 | 4,31 | 4,32 | -1,37% | 2.100,00 |
| 28.08.2026 | 4,34 | 4,39 | 4,32 | 4,38 | 1,13% | 5.524,00 |
| 27.08.2026 | 4,36 | 4,40 | 4,32 | 4,33 | -0,32% | 1.534,00 |
| 26.08.2026 | 4,42 | 4,45 | 4,32 | 4,34 | -1,85% | 6.915,00 |
| 25.08.2026 | 4,50 | 4,52 | 4,41 | 4,42 | -1,86% | 1.920,00 |
| 24.08.2026 | 4,46 | 4,52 | 4,41 | 4,51 | 1,56% | 6.424,00 |
| 21.08.2026 | 4,44 | 4,53 | 4,40 | 4,44 | -0,09% | 3.694,00 |
| 20.08.2026 | 4,43 | 4,45 | 4,33 | 4,44 | 0,34% | 2.043,00 |
| 19.08.2026 | 4,23 | 4,51 | 4,22 | 4,43 | -35,46% | 87,00 |
| 05.05.2026 | 6,75 | 6,86 | 6,71 | 6,86 | 1,68% | 1.948,00 |
| 04.05.2026 | 6,76 | 6,85 | 6,68 | 6,75 | -0,01% | 1.231,00 |
| 30.04.2026 | 6,75 | 6,97 | 6,65 | 6,75 | 1,17% | 1.445,00 |
| 29.04.2026 | 6,93 | 6,93 | 6,62 | 6,67 | -3,11% | 2.241,00 |
| 28.04.2026 | 6,91 | 6,96 | 6,85 | 6,88 | -0,16% | - |
| 27.04.2026 | 6,80 | 6,92 | 6,77 | 6,89 | 1,38% | 4.204,00 |
| 24.04.2026 | 6,65 | 6,83 | 6,61 | 6,80 | 1,96% | 1.418,00 |
| 23.04.2026 | 6,91 | 6,97 | 6,57 | 6,67 | -4,17% | 1.898,00 |
| 22.04.2026 | 6,97 | 7,07 | 6,91 | 6,96 | -0,11% | 3.269,00 |
| 21.04.2026 | 6,88 | 7,02 | 6,86 | 6,97 | 1,04% | 5.025,00 |
| 20.04.2026 | 6,78 | 6,91 | 6,69 | 6,89 | 1,23% | 1.512,00 |
| 17.04.2026 | 6,73 | 6,85 | 6,70 | 6,81 | 1,63% | 1.094,00 |
| 16.04.2026 | 6,72 | 6,77 | 6,64 | 6,70 | 0,16% | 306,00 |
| 15.04.2026 | 6,63 | 6,75 | 6,61 | 6,69 | 1,00% | 3.600,00 |
| 14.04.2026 | 6,57 | 6,66 | 6,53 | 6,62 | 1,39% | 1.710,00 |
| 13.04.2026 | 6,39 | 6,58 | 6,30 | 6,53 | 2,25% | 3.842,00 |
| 10.04.2026 | 6,47 | 6,50 | 6,37 | 6,39 | -0,82% | 6.472,00 |
| 09.04.2026 | 6,45 | 6,46 | 6,34 | 6,44 | 0,03% | 2.008,00 |
| 08.04.2026 | 6,45 | 6,51 | 6,38 | 6,44 | 1,58% | 4.259,00 |
| 07.04.2026 | 6,49 | 6,53 | 6,32 | 6,34 | -2,52% | 2.300,00 |
| 02.04.2026 | 6,46 | 6,52 | 6,36 | 6,50 | 0,03% | 6.055,00 |
| 01.04.2026 | 6,72 | 6,78 | 6,50 | 6,50 | -2,59% | 2.323,00 |
| 31.03.2026 | 6,48 | 6,70 | 6,36 | 6,68 | 4,04% | 3.070,00 |
| 30.03.2026 | 6,40 | 6,49 | 6,37 | 6,42 | 0,33% | 868,00 |
| 27.03.2026 | 6,58 | 6,59 | 6,37 | 6,40 | -2,66% | 816,00 |
| 26.03.2026 | 6,55 | 6,61 | 6,51 | 6,57 | -0,03% | 1.156,00 |
| 25.03.2026 | 6,43 | 6,58 | 6,40 | 6,57 | 3,01% | 967,00 |
| 24.03.2026 | 6,53 | 6,59 | 6,33 | 6,38 | -2,12% | 1.390,00 |
| 23.03.2026 | 6,46 | 6,67 | 6,42 | 6,52 | -0,17% | 1.092,00 |
| 20.03.2026 | 6,80 | 6,80 | 6,46 | 6,53 | -3,60% | 3.492,00 |
| 19.03.2026 | 6,76 | 6,78 | 6,65 | 6,77 | 0,80% | - |
| 18.03.2026 | 6,79 | 6,81 | 6,61 | 6,72 | -0,64% | 2.046,00 |
| 17.03.2026 | 6,70 | 6,89 | 6,64 | 6,76 | 0,61% | 1.342,00 |
| 16.03.2026 | 6,76 | 6,80 | 6,68 | 6,72 | 0,03% | 809,00 |
| 13.03.2026 | 6,82 | 6,88 | 6,69 | 6,72 | -1,47% | 3.828,00 |
| 12.03.2026 | 6,87 | 6,92 | 6,78 | 6,82 | -1,00% | 1.192,00 |
| 11.03.2026 | 6,80 | 6,91 | 6,70 | 6,89 | 1,23% | 1.350,00 |
| 10.03.2026 | 7,06 | 7,14 | 6,77 | 6,80 | -7,40% | 4.757,00 |