9,230$
-2,12%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,24 | 9,36 | 9,02 | 9,23 | -2,12% | 6.380.843,00 |
| 06.11.2025 | 9,58 | 9,66 | 9,41 | 9,43 | -1,46% | 2.479.280,00 |
| 05.11.2025 | 9,60 | 9,77 | 9,54 | 9,57 | 0,53% | 3.357.157,00 |
| 04.11.2025 | 9,67 | 9,76 | 9,52 | 9,52 | -2,96% | 4.470.801,00 |
| 03.11.2025 | 10,10 | 10,10 | 9,37 | 9,81 | -2,78% | 7.718.728,00 |
| 31.10.2025 | 11,17 | 11,17 | 9,61 | 10,09 | -12,64% | 18.043.423,00 |
| 30.10.2025 | 11,50 | 11,60 | 11,35 | 11,55 | 0,09% | 3.655.568,00 |
| 29.10.2025 | 11,66 | 11,91 | 11,52 | 11,54 | -1,79% | 2.371.432,00 |
| 28.10.2025 | 11,90 | 11,93 | 11,64 | 11,75 | -1,51% | 2.293.688,00 |
| 27.10.2025 | 11,88 | 11,95 | 11,81 | 11,93 | 0,93% | 1.641.212,00 |
| 24.10.2025 | 11,73 | 11,83 | 11,72 | 11,82 | 1,37% | 1.298.007,00 |
| 23.10.2025 | 11,79 | 11,82 | 11,65 | 11,66 | -1,02% | 1.280.822,00 |
| 22.10.2025 | 11,78 | 11,88 | 11,65 | 11,78 | -0,17% | 1.630.703,00 |
| 21.10.2025 | 11,84 | 11,92 | 11,74 | 11,80 | -0,67% | 2.254.108,00 |
| 20.10.2025 | 11,64 | 11,90 | 11,60 | 11,88 | 2,06% | 1.763.974,00 |
| 17.10.2025 | 11,81 | 11,90 | 11,32 | 11,64 | -1,94% | 2.165.721,00 |
| 16.10.2025 | 11,88 | 12,18 | 11,76 | 11,87 | -0,08% | 2.731.622,00 |
| 15.10.2025 | 11,82 | 12,05 | 11,81 | 11,88 | 0,68% | 1.772.937,00 |
| 14.10.2025 | 11,53 | 11,88 | 11,51 | 11,80 | 1,55% | 1.606.475,00 |
| 13.10.2025 | 11,45 | 11,63 | 11,37 | 11,62 | 2,02% | 1.717.022,00 |
| 10.10.2025 | 11,51 | 11,71 | 11,38 | 11,39 | -1,13% | 2.116.193,00 |
| 09.10.2025 | 12,11 | 12,12 | 11,47 | 11,52 | -4,71% | 2.817.605,00 |
| 08.10.2025 | 12,19 | 12,21 | 12,01 | 12,09 | 0,00% | 1.686.890,00 |
| 07.10.2025 | 12,28 | 12,36 | 12,06 | 12,09 | -1,55% | 1.992.455,00 |
| 06.10.2025 | 12,44 | 12,44 | 12,25 | 12,28 | -1,21% | 1.813.781,00 |
| 02.10.2025 | 12,33 | 12,45 | 12,20 | 12,43 | 0,97% | 1.979.135,00 |
| 01.10.2025 | 12,19 | 12,38 | 12,12 | 12,31 | 0,82% | 2.416.493,00 |
| 30.09.2025 | 12,00 | 12,24 | 11,96 | 12,21 | 1,58% | 1.771.326,00 |
| 29.09.2025 | 12,04 | 12,07 | 11,93 | 12,02 | -0,25% | 1.651.756,00 |
| 26.09.2025 | 11,98 | 12,10 | 11,96 | 12,05 | 0,84% | 2.148.739,00 |
| 25.09.2025 | 11,87 | 12,03 | 11,86 | 11,95 | -0,25% | 2.231.210,00 |
| 24.09.2025 | 11,85 | 12,01 | 11,80 | 11,98 | 0,84% | 3.246.399,00 |
| 23.09.2025 | 11,78 | 11,98 | 11,72 | 11,88 | 1,19% | 2.303.513,00 |
| 22.09.2025 | 11,85 | 11,87 | 11,68 | 11,74 | -1,10% | 2.154.713,00 |
| 19.09.2025 | 11,73 | 11,90 | 11,71 | 11,87 | 1,89% | 4.749.121,00 |
| 18.09.2025 | 11,80 | 11,86 | 11,62 | 11,65 | -1,10% | 1.897.040,00 |
| 17.09.2025 | 11,57 | 12,00 | 11,56 | 11,78 | 2,08% | 3.062.233,00 |
| 16.09.2025 | 11,67 | 11,67 | 11,50 | 11,54 | -1,11% | 1.683.253,00 |
| 15.09.2025 | 11,74 | 11,80 | 11,55 | 11,67 | -0,26% | 1.988.110,00 |
| 12.09.2025 | 11,87 | 11,87 | 11,68 | 11,70 | -1,60% | 1.755.721,00 |
| 11.09.2025 | 11,75 | 12,03 | 11,71 | 11,89 | 1,28% | 2.094.896,00 |
| 10.09.2025 | 11,86 | 11,92 | 11,71 | 11,74 | -0,84% | 1.373.365,00 |
| 09.09.2025 | 12,00 | 12,08 | 11,79 | 11,84 | -1,25% | 1.493.153,00 |
| 08.09.2025 | 12,15 | 12,15 | 11,90 | 11,99 | -1,48% | 1.897.021,00 |
| 05.09.2025 | 11,95 | 12,28 | 11,95 | 12,17 | 2,53% | 2.802.264,00 |
| 04.09.2025 | 11,87 | 11,98 | 11,77 | 11,87 | 0,08% | 1.630.727,00 |
| 03.09.2025 | 11,61 | 11,87 | 11,59 | 11,86 | 1,54% | 1.607.749,00 |
| 02.09.2025 | 11,62 | 11,71 | 11,52 | 11,68 | -2,18% | 2.544.818,00 |
| 29.08.2025 | 11,75 | 11,94 | 11,74 | 11,94 | 1,02% | 2.157.806,00 |
| 28.08.2025 | 11,86 | 11,93 | 11,72 | 11,82 | 0,00% | 1.870.714,00 |
| 27.08.2025 | 11,77 | 11,91 | 11,76 | 11,82 | 0,08% | 1.773.427,00 |
| 26.08.2025 | 11,78 | 11,84 | 11,70 | 11,81 | 0,43% | 1.396.787,00 |
| 25.08.2025 | 11,78 | 11,95 | 11,74 | 11,76 | -0,59% | 2.088.683,00 |
| 22.08.2025 | 11,38 | 11,94 | 11,37 | 11,83 | 4,14% | 3.696.375,00 |
| 21.08.2025 | 11,51 | 11,51 | 11,31 | 11,36 | -2,15% | 1.749.649,00 |
| 20.08.2025 | 11,49 | 11,63 | 11,45 | 11,61 | 1,04% | 2.053.366,00 |
| 19.08.2025 | 11,38 | 11,56 | 11,35 | 11,49 | 0,44% | 2.040.576,00 |
| 18.08.2025 | 11,58 | 11,58 | 11,41 | 11,44 | -1,38% | 2.191.067,00 |
| 15.08.2025 | 11,64 | 11,69 | 11,55 | 11,60 | -2,68% | 3.023.663,00 |
| 14.08.2025 | 11,97 | 12,02 | 11,87 | 11,92 | -1,24% | 3.174.482,00 |
| 13.08.2025 | 12,05 | 12,19 | 11,85 | 12,07 | 0,42% | 3.965.173,00 |
| 12.08.2025 | 11,93 | 12,11 | 11,91 | 12,02 | 1,78% | 2.861.276,00 |
| 11.08.2025 | 11,88 | 12,02 | 11,75 | 11,81 | -0,08% | 2.434.035,00 |
| 08.08.2025 | 11,77 | 11,87 | 11,69 | 11,82 | 0,51% | 1.525.551,00 |
| 07.08.2025 | 11,74 | 11,86 | 11,62 | 11,76 | 0,86% | 1.736.731,00 |
| 06.08.2025 | 11,78 | 11,78 | 11,56 | 11,66 | -1,10% | 2.179.616,00 |
| 05.08.2025 | 11,41 | 11,84 | 11,39 | 11,79 | 3,51% | 2.846.313,00 |
| 04.08.2025 | 11,34 | 11,49 | 11,25 | 11,39 | 1,70% | 2.095.707,00 |
| 01.08.2025 | 11,15 | 11,65 | 10,95 | 11,20 | 0,36% | 5.481.499,00 |
| 31.07.2025 | 11,42 | 11,47 | 11,09 | 11,16 | -2,70% | 4.481.172,00 |
| 30.07.2025 | 11,85 | 11,85 | 11,35 | 11,47 | -2,63% | 2.655.274,00 |
| 29.07.2025 | 11,79 | 11,82 | 11,67 | 11,78 | 0,00% | 1.561.794,00 |
| 28.07.2025 | 12,07 | 12,08 | 11,77 | 11,78 | -2,48% | 1.821.420,00 |
| 25.07.2025 | 12,05 | 12,13 | 11,92 | 12,08 | 0,50% | 1.639.178,00 |
| 24.07.2025 | 11,99 | 12,22 | 11,95 | 12,02 | -0,17% | 2.589.862,00 |
| 23.07.2025 | 11,84 | 12,16 | 11,83 | 12,04 | 1,86% | 3.431.715,00 |
| 22.07.2025 | 11,35 | 12,02 | 11,33 | 11,82 | 4,69% | 6.229.400,00 |
| 21.07.2025 | 11,28 | 11,40 | 11,20 | 11,29 | 0,71% | 1.971.707,00 |
| 18.07.2025 | 11,38 | 11,43 | 11,16 | 11,21 | -1,23% | 2.352.945,00 |
| 17.07.2025 | 11,30 | 11,48 | 11,22 | 11,35 | 0,35% | 2.331.490,00 |
| 16.07.2025 | 11,11 | 11,42 | 11,08 | 11,31 | 2,26% | 2.018.309,00 |
| 15.07.2025 | 11,33 | 11,39 | 10,65 | 11,06 | -1,95% | 1.538.481,00 |
| 14.07.2025 | 11,26 | 11,40 | 11,18 | 11,28 | 0,27% | 2.018.590,00 |
| 11.07.2025 | 11,16 | 11,29 | 11,06 | 11,25 | 0,00% | 2.025.639,00 |
| 10.07.2025 | 10,89 | 11,31 | 10,87 | 11,25 | 2,37% | 2.219.695,00 |
| 09.07.2025 | 11,05 | 11,10 | 10,95 | 10,99 | 0,09% | 1.486.868,00 |
| 08.07.2025 | 10,72 | 11,11 | 10,72 | 10,98 | 2,62% | 2.334.683,00 |
| 07.07.2025 | 10,78 | 10,88 | 10,65 | 10,70 | -1,83% | 2.468.426,00 |
| 03.07.2025 | 10,95 | 11,12 | 10,85 | 10,90 | -1,45% | 1.941.126,00 |
| 02.07.2025 | 10,96 | 11,06 | 10,80 | 11,06 | 1,56% | 2.476.337,00 |
| 01.07.2025 | 10,60 | 11,18 | 10,50 | 10,89 | 1,78% | 4.099.879,00 |
| 30.06.2025 | 10,56 | 10,75 | 10,35 | 10,70 | 1,33% | 5.250.065,00 |
| 27.06.2025 | 10,76 | 10,79 | 10,50 | 10,56 | -1,68% | 3.621.861,00 |
| 26.06.2025 | 10,46 | 10,80 | 10,44 | 10,74 | 2,78% | 2.706.894,00 |
| 25.06.2025 | 10,51 | 10,60 | 10,43 | 10,45 | -0,95% | 1.330.622,00 |
| 24.06.2025 | 10,51 | 10,62 | 10,46 | 10,55 | 1,05% | 1.594.811,00 |
| 23.06.2025 | 10,02 | 10,47 | 10,01 | 10,44 | 3,16% | 2.711.530,00 |
| 20.06.2025 | 10,25 | 10,33 | 10,07 | 10,12 | -1,08% | 3.264.409,00 |
| 18.06.2025 | 10,13 | 10,38 | 10,09 | 10,23 | 0,99% | 1.925.235,00 |
| 17.06.2025 | 10,35 | 10,41 | 10,08 | 10,13 | -2,41% | 2.738.918,00 |