14,700$
-0,94%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,87 | 14,91 | 14,55 | 14,70 | -0,94% | 2.611.291,00 |
| 01.11.2024 | 15,32 | 15,38 | 14,67 | 14,84 | 0,68% | 3.743.575,00 |
| 31.10.2024 | 15,12 | 15,13 | 14,73 | 14,74 | -2,19% | 3.658.516,00 |
| 30.10.2024 | 15,12 | 15,32 | 15,05 | 15,07 | -0,33% | 1.594.674,00 |
| 29.10.2024 | 15,10 | 15,18 | 14,93 | 15,12 | -0,46% | 1.252.106,00 |
| 28.10.2024 | 15,20 | 15,30 | 15,12 | 15,19 | 0,46% | 1.292.061,00 |
| 25.10.2024 | 15,50 | 15,55 | 15,11 | 15,12 | -1,88% | 1.254.530,00 |
| 24.10.2024 | 15,30 | 15,48 | 15,21 | 15,41 | 0,85% | 2.383.019,00 |
| 23.10.2024 | 15,19 | 15,33 | 15,07 | 15,28 | 0,20% | 1.304.301,00 |
| 22.10.2024 | 15,05 | 15,33 | 14,96 | 15,25 | 1,40% | 2.228.699,00 |
| 21.10.2024 | 15,40 | 15,42 | 15,01 | 15,04 | -2,34% | 2.024.324,00 |
| 18.10.2024 | 15,28 | 15,46 | 15,16 | 15,40 | 1,38% | 1.655.227,00 |
| 17.10.2024 | 15,30 | 15,33 | 14,97 | 15,19 | -0,65% | 1.417.333,00 |
| 16.10.2024 | 15,32 | 15,55 | 15,27 | 15,29 | 0,79% | 2.142.222,00 |
| 15.10.2024 | 15,30 | 15,42 | 15,16 | 15,17 | -0,46% | 1.780.222,00 |
| 14.10.2024 | 15,10 | 15,27 | 15,04 | 15,24 | 1,26% | 1.855.944,00 |
| 11.10.2024 | 15,20 | 15,33 | 15,03 | 15,05 | -1,95% | 2.652.303,00 |
| 10.10.2024 | 15,07 | 15,37 | 15,04 | 15,35 | 1,39% | 3.408.778,00 |
| 09.10.2024 | 14,84 | 15,23 | 14,79 | 15,14 | 1,61% | 2.211.576,00 |
| 08.10.2024 | 14,72 | 14,95 | 14,71 | 14,90 | 0,95% | 1.786.804,00 |
| 07.10.2024 | 14,95 | 14,96 | 14,66 | 14,76 | -1,47% | 2.067.347,00 |
| 04.10.2024 | 15,27 | 15,33 | 14,96 | 14,98 | -0,79% | 1.826.377,00 |
| 03.10.2024 | 14,99 | 15,11 | 14,89 | 15,10 | 0,40% | 1.812.103,00 |
| 02.10.2024 | 15,50 | 15,54 | 14,99 | 15,04 | -2,84% | 2.620.690,00 |
| 01.10.2024 | 15,50 | 15,57 | 15,36 | 15,48 | -0,51% | 2.585.946,00 |
| 30.09.2024 | 15,64 | 15,94 | 15,51 | 15,56 | -0,64% | 5.250.380,00 |
| 27.09.2024 | 15,63 | 15,75 | 15,53 | 15,66 | 0,97% | 2.140.537,00 |
| 26.09.2024 | 15,47 | 15,59 | 15,39 | 15,51 | 1,84% | 2.440.470,00 |
| 25.09.2024 | 15,51 | 15,54 | 15,22 | 15,23 | -1,74% | 1.792.278,00 |
| 24.09.2024 | 15,24 | 15,59 | 15,21 | 15,50 | 2,04% | 2.861.965,00 |
| 23.09.2024 | 15,00 | 15,20 | 14,91 | 15,19 | 1,27% | 2.228.978,00 |
| 20.09.2024 | 15,08 | 15,15 | 14,92 | 15,00 | -1,06% | 3.660.433,00 |
| 19.09.2024 | 15,30 | 15,30 | 15,06 | 15,16 | 0,86% | 3.236.495,00 |
| 18.09.2024 | 14,69 | 15,25 | 14,69 | 15,03 | 2,38% | 5.206.252,00 |
| 17.09.2024 | 14,63 | 14,79 | 14,58 | 14,68 | 0,82% | 2.476.138,00 |
| 16.09.2024 | 14,50 | 14,64 | 14,42 | 14,56 | 0,69% | 2.236.479,00 |
| 13.09.2024 | 14,05 | 14,53 | 14,01 | 14,46 | 3,29% | 4.032.528,00 |
| 12.09.2024 | 13,47 | 14,01 | 13,12 | 14,00 | 4,17% | 4.462.388,00 |
| 11.09.2024 | 13,47 | 13,51 | 13,22 | 13,44 | -0,81% | 1.316.963,00 |
| 10.09.2024 | 13,49 | 13,61 | 13,31 | 13,55 | 0,59% | 1.661.147,00 |
| 09.09.2024 | 13,47 | 13,49 | 13,20 | 13,47 | 0,52% | 1.981.381,00 |
| 06.09.2024 | 13,14 | 13,41 | 13,11 | 13,40 | 2,37% | 2.681.185,00 |
| 05.09.2024 | 13,19 | 13,19 | 13,00 | 13,09 | 0,38% | 1.856.373,00 |
| 04.09.2024 | 13,16 | 13,32 | 13,00 | 13,04 | -1,66% | 2.409.657,00 |
| 03.09.2024 | 13,48 | 13,52 | 13,12 | 13,26 | -2,50% | 3.353.110,00 |
| 30.08.2024 | 13,72 | 13,81 | 13,48 | 13,60 | -0,58% | 2.569.885,00 |
| 29.08.2024 | 13,70 | 13,85 | 13,61 | 13,68 | 0,96% | 2.857.737,00 |
| 28.08.2024 | 13,53 | 13,66 | 13,51 | 13,55 | -0,44% | 1.820.268,00 |
| 27.08.2024 | 13,50 | 13,66 | 13,43 | 13,61 | 0,74% | 2.689.566,00 |
| 26.08.2024 | 13,40 | 13,57 | 13,38 | 13,51 | 1,35% | 2.160.249,00 |
| 23.08.2024 | 13,23 | 13,49 | 13,17 | 13,33 | 1,29% | 2.620.224,00 |
| 22.08.2024 | 13,15 | 13,24 | 13,10 | 13,16 | 0,08% | 1.949.354,00 |
| 21.08.2024 | 12,95 | 13,18 | 12,95 | 13,15 | 2,02% | 2.708.444,00 |
| 20.08.2024 | 13,10 | 13,12 | 12,89 | 12,89 | -2,05% | 2.843.999,00 |
| 19.08.2024 | 13,34 | 13,34 | 13,02 | 13,16 | -1,64% | 4.715.952,00 |
| 16.08.2024 | 13,33 | 13,47 | 13,24 | 13,38 | -3,32% | 2.868.104,00 |
| 15.08.2024 | 13,71 | 13,97 | 13,58 | 13,84 | 1,76% | 5.866.761,00 |
| 14.08.2024 | 13,57 | 13,67 | 13,47 | 13,60 | 0,67% | 1.975.173,00 |
| 13.08.2024 | 13,54 | 13,59 | 13,41 | 13,51 | 1,05% | 2.183.059,00 |
| 12.08.2024 | 13,60 | 13,75 | 13,35 | 13,37 | -1,33% | 3.023.824,00 |
| 09.08.2024 | 13,56 | 13,69 | 13,47 | 13,55 | 0,30% | 1.833.758,00 |
| 08.08.2024 | 13,49 | 13,61 | 13,28 | 13,51 | 1,81% | 1.998.234,00 |
| 07.08.2024 | 13,71 | 13,74 | 13,20 | 13,27 | -2,28% | 3.859.334,00 |
| 06.08.2024 | 13,40 | 13,69 | 13,18 | 13,58 | 2,26% | 2.752.438,00 |
| 05.08.2024 | 12,90 | 13,36 | 12,65 | 13,28 | -0,45% | 5.518.861,00 |
| 02.08.2024 | 12,99 | 13,86 | 12,86 | 13,34 | 1,06% | 6.943.732,00 |
| 01.08.2024 | 13,55 | 13,59 | 13,13 | 13,20 | -2,22% | 2.888.772,00 |
| 31.07.2024 | 13,73 | 13,81 | 13,50 | 13,50 | -0,66% | 1.969.650,00 |
| 30.07.2024 | 13,64 | 13,66 | 13,53 | 13,59 | 0,37% | 1.709.920,00 |
| 29.07.2024 | 13,70 | 13,77 | 13,47 | 13,54 | -0,59% | 1.908.401,00 |
| 26.07.2024 | 13,25 | 13,66 | 13,16 | 13,62 | 4,53% | 2.720.206,00 |
| 25.07.2024 | 13,06 | 13,32 | 12,97 | 13,03 | 0,00% | 2.446.524,00 |
| 24.07.2024 | 13,17 | 13,28 | 13,03 | 13,03 | -1,96% | 2.477.214,00 |
| 23.07.2024 | 13,39 | 13,54 | 13,21 | 13,29 | -0,75% | 3.039.560,00 |
| 22.07.2024 | 13,18 | 13,41 | 13,05 | 13,39 | 2,14% | 3.387.804,00 |
| 19.07.2024 | 13,07 | 13,22 | 12,97 | 13,11 | 0,46% | 2.498.630,00 |
| 18.07.2024 | 13,40 | 13,54 | 12,87 | 13,05 | -3,26% | 3.675.299,00 |
| 17.07.2024 | 13,50 | 14,04 | 13,26 | 13,49 | -1,60% | 6.175.124,00 |
| 16.07.2024 | 13,25 | 13,80 | 13,15 | 13,71 | 2,62% | 6.820.803,00 |
| 15.07.2024 | 12,38 | 13,48 | 12,01 | 13,36 | 3,65% | 16.221.371,00 |
| 12.07.2024 | 15,65 | 15,90 | 12,25 | 12,89 | -17,00% | 38.146.987,00 |
| 11.07.2024 | 15,37 | 15,55 | 15,30 | 15,53 | 2,92% | 3.954.555,00 |
| 10.07.2024 | 15,02 | 15,15 | 14,85 | 15,09 | 1,62% | 3.111.678,00 |
| 09.07.2024 | 14,89 | 15,02 | 14,76 | 14,85 | -0,27% | 1.979.780,00 |
| 08.07.2024 | 14,74 | 14,94 | 14,74 | 14,89 | 1,02% | 1.833.793,00 |
| 05.07.2024 | 14,67 | 15,03 | 14,64 | 14,74 | 0,27% | 2.822.559,00 |
| 03.07.2024 | 14,61 | 14,78 | 14,54 | 14,70 | 1,03% | 2.354.366,00 |
| 02.07.2024 | 14,19 | 14,62 | 14,17 | 14,55 | 2,54% | 2.794.796,00 |
| 01.07.2024 | 14,35 | 14,48 | 13,97 | 14,19 | -1,11% | 4.035.847,00 |
| 28.06.2024 | 14,26 | 14,40 | 14,21 | 14,35 | 0,91% | 3.004.552,00 |
| 27.06.2024 | 14,21 | 14,22 | 14,00 | 14,22 | -0,14% | 1.515.232,00 |
| 26.06.2024 | 14,10 | 14,27 | 14,07 | 14,24 | 0,71% | 1.665.407,00 |
| 25.06.2024 | 14,20 | 14,23 | 14,10 | 14,14 | -0,42% | 1.347.465,00 |
| 24.06.2024 | 14,16 | 14,28 | 14,06 | 14,20 | 0,57% | 1.815.351,00 |
| 21.06.2024 | 14,06 | 14,20 | 14,05 | 14,12 | 0,14% | 3.532.706,00 |
| 20.06.2024 | 14,04 | 14,12 | 13,98 | 14,10 | 1,00% | 1.947.393,00 |
| 18.06.2024 | 14,00 | 14,08 | 13,92 | 13,96 | -0,57% | 1.429.582,00 |
| 17.06.2024 | 13,63 | 14,07 | 13,61 | 14,04 | 2,56% | 2.231.289,00 |
| 14.06.2024 | 13,65 | 13,81 | 13,60 | 13,69 | -1,01% | 1.186.432,00 |
| 13.06.2024 | 13,48 | 13,88 | 13,48 | 13,83 | 1,10% | 2.201.133,00 |