7,500$
-0,13%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,43 | 7,52 | 7,32 | 7,50 | -0,13% | 2.384.112,00 |
| 01.04.2026 | 7,78 | 7,88 | 7,51 | 7,51 | -2,59% | 2.390.141,00 |
| 31.03.2026 | 7,48 | 7,74 | 7,32 | 7,71 | 4,90% | 3.024.675,00 |
| 30.03.2026 | 7,40 | 7,44 | 7,33 | 7,35 | 0,00% | 2.722.188,00 |
| 27.03.2026 | 7,55 | 7,57 | 7,33 | 7,35 | -2,78% | 2.690.696,00 |
| 26.03.2026 | 7,50 | 7,63 | 7,50 | 7,56 | -0,53% | 2.338.006,00 |
| 25.03.2026 | 7,45 | 7,63 | 7,41 | 7,60 | 3,12% | 2.796.880,00 |
| 24.03.2026 | 7,54 | 7,64 | 7,33 | 7,37 | -2,77% | 4.767.614,00 |
| 23.03.2026 | 7,50 | 7,75 | 7,49 | 7,58 | 0,93% | 4.109.995,00 |
| 20.03.2026 | 7,85 | 7,86 | 7,46 | 7,51 | -4,09% | 6.196.854,00 |
| 19.03.2026 | 7,67 | 7,87 | 7,65 | 7,83 | 1,56% | 2.946.405,00 |
| 18.03.2026 | 7,73 | 7,77 | 7,61 | 7,71 | -0,90% | 3.499.580,00 |
| 17.03.2026 | 7,82 | 7,95 | 7,75 | 7,78 | 1,04% | 2.204.825,00 |
| 16.03.2026 | 7,73 | 7,84 | 7,70 | 7,70 | 0,39% | 2.799.825,00 |
| 13.03.2026 | 7,86 | 7,90 | 7,64 | 7,67 | -2,17% | 2.118.185,00 |
| 12.03.2026 | 7,90 | 7,98 | 7,80 | 7,84 | -1,75% | 2.657.460,00 |
| 11.03.2026 | 7,87 | 8,00 | 7,76 | 7,98 | 1,40% | 3.107.042,00 |
| 10.03.2026 | 8,15 | 8,20 | 7,86 | 7,87 | -7,41% | 3.952.244,00 |
| 09.03.2026 | 8,38 | 8,62 | 8,16 | 8,50 | -2,19% | 5.259.020,00 |
| 06.03.2026 | 8,55 | 8,70 | 8,47 | 8,69 | 1,16% | 5.174.626,00 |
| 05.03.2026 | 8,73 | 8,80 | 8,51 | 8,59 | -2,94% | 5.103.432,00 |
| 04.03.2026 | 8,50 | 8,90 | 8,45 | 8,85 | 5,61% | 5.910.899,00 |
| 03.03.2026 | 8,37 | 8,43 | 8,16 | 8,38 | -2,44% | 4.735.825,00 |
| 02.03.2026 | 7,77 | 8,64 | 7,74 | 8,59 | 8,32% | 9.627.213,00 |
| 27.02.2026 | 7,57 | 8,04 | 7,47 | 7,93 | 9,23% | 12.498.111,00 |
| 26.02.2026 | 7,22 | 7,31 | 7,14 | 7,26 | 1,26% | 3.983.116,00 |
| 25.02.2026 | 7,33 | 7,35 | 7,11 | 7,17 | -1,65% | 4.707.530,00 |
| 24.02.2026 | 7,45 | 7,46 | 7,27 | 7,29 | -2,15% | 3.340.785,00 |
| 20.02.2026 | 7,47 | 7,59 | 7,36 | 7,45 | -0,27% | 4.064.251,00 |
| 19.02.2026 | 7,36 | 7,51 | 7,32 | 7,47 | 0,95% | 3.611.456,00 |
| 18.02.2026 | 7,38 | 7,55 | 7,31 | 7,40 | 0,95% | 4.013.733,00 |
| 17.02.2026 | 7,71 | 7,72 | 7,20 | 7,33 | -5,05% | 5.834.785,00 |
| 13.02.2026 | 7,45 | 7,88 | 7,39 | 7,72 | 4,04% | 4.994.113,00 |
| 12.02.2026 | 7,65 | 7,76 | 7,30 | 7,42 | -2,37% | 6.187.264,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,59 | 7,60 | -3,31% | 5.245.456,00 |
| 10.02.2026 | 7,85 | 7,95 | 7,80 | 7,86 | 0,51% | 4.297.909,00 |
| 09.02.2026 | 7,70 | 7,84 | 7,59 | 7,82 | 0,26% | 4.713.335,00 |
| 06.02.2026 | 7,75 | 7,81 | 7,62 | 7,80 | 1,69% | 3.691.012,00 |
| 05.02.2026 | 7,74 | 7,78 | 7,59 | 7,67 | -1,67% | 5.595.422,00 |
| 04.02.2026 | 7,71 | 7,88 | 7,53 | 7,80 | 2,23% | 3.732.754,00 |
| 03.02.2026 | 7,47 | 7,64 | 7,38 | 7,63 | 2,14% | 4.113.748,00 |
| 02.02.2026 | 7,66 | 7,73 | 7,46 | 7,47 | -2,99% | 5.234.892,00 |
| 30.01.2026 | 7,80 | 7,83 | 7,50 | 7,70 | -2,28% | 4.905.378,00 |
| 29.01.2026 | 7,76 | 7,92 | 7,69 | 7,88 | 1,81% | 3.412.184,00 |
| 28.01.2026 | 7,81 | 7,97 | 7,72 | 7,74 | -0,39% | 3.152.232,00 |
| 27.01.2026 | 7,69 | 7,81 | 7,62 | 7,77 | 0,91% | 3.439.535,00 |
| 26.01.2026 | 7,72 | 7,77 | 7,57 | 7,70 | -3,27% | 4.690.198,00 |
| 22.01.2026 | 8,10 | 8,24 | 7,92 | 7,96 | -1,24% | 3.368.334,00 |
| 21.01.2026 | 8,08 | 8,10 | 7,95 | 8,06 | 0,50% | 2.350.376,00 |
| 20.01.2026 | 8,10 | 8,14 | 7,99 | 8,02 | -3,02% | 2.958.261,00 |
| 16.01.2026 | 8,17 | 8,45 | 8,16 | 8,27 | 0,73% | 4.925.476,00 |
| 15.01.2026 | 8,08 | 8,32 | 7,96 | 8,21 | 1,61% | 4.220.344,00 |
| 14.01.2026 | 7,76 | 8,10 | 7,69 | 8,08 | 4,26% | 3.255.826,00 |
| 13.01.2026 | 7,86 | 7,91 | 7,70 | 7,75 | -0,77% | 3.115.568,00 |
| 12.01.2026 | 8,01 | 8,05 | 7,77 | 7,81 | -3,22% | 2.816.051,00 |
| 09.01.2026 | 7,88 | 8,14 | 7,78 | 8,07 | 3,59% | 3.620.340,00 |
| 08.01.2026 | 7,69 | 7,92 | 7,58 | 7,79 | 1,30% | 4.996.928,00 |
| 07.01.2026 | 7,97 | 8,02 | 7,66 | 7,69 | -3,39% | 4.328.268,00 |
| 06.01.2026 | 7,98 | 8,09 | 7,81 | 7,96 | -0,25% | 3.271.216,00 |
| 05.01.2026 | 7,99 | 8,19 | 7,92 | 7,98 | 0,38% | 3.893.124,00 |
| 02.01.2026 | 7,76 | 8,04 | 7,72 | 7,95 | 2,45% | 2.537.041,00 |
| 31.12.2025 | 7,79 | 7,85 | 7,74 | 7,76 | -0,13% | 3.941.693,00 |
| 30.12.2025 | 7,79 | 7,94 | 7,76 | 7,77 | -0,77% | 3.878.812,00 |
| 29.12.2025 | 7,91 | 7,99 | 7,81 | 7,83 | -1,76% | 3.893.528,00 |
| 26.12.2025 | 7,90 | 7,99 | 7,78 | 7,97 | 0,50% | 2.910.128,00 |
| 24.12.2025 | 7,70 | 7,93 | 7,69 | 7,93 | 2,99% | 1.684.489,00 |
| 23.12.2025 | 7,80 | 7,82 | 7,69 | 7,70 | -1,41% | 4.425.086,00 |
| 22.12.2025 | 7,81 | 7,92 | 7,72 | 7,81 | -2,01% | 5.244.983,00 |
| 19.12.2025 | 8,06 | 8,14 | 7,94 | 7,97 | -1,12% | 6.786.395,00 |
| 18.12.2025 | 8,31 | 8,40 | 8,06 | 8,06 | -2,66% | 3.378.397,00 |
| 17.12.2025 | 8,40 | 8,51 | 8,18 | 8,28 | -1,19% | 4.434.481,00 |
| 16.12.2025 | 8,42 | 8,54 | 8,35 | 8,38 | 0,00% | 3.103.163,00 |
| 15.12.2025 | 8,70 | 8,76 | 8,37 | 8,38 | -5,52% | 3.691.890,00 |
| 12.12.2025 | 9,05 | 9,11 | 8,84 | 8,87 | -1,66% | 2.132.512,00 |
| 11.12.2025 | 9,05 | 9,30 | 9,00 | 9,02 | -0,33% | 2.799.806,00 |
| 10.12.2025 | 8,91 | 9,11 | 8,76 | 9,05 | 1,46% | 2.493.491,00 |
| 09.12.2025 | 8,93 | 9,06 | 8,85 | 8,92 | 0,00% | 2.696.892,00 |
| 08.12.2025 | 8,87 | 9,13 | 8,75 | 8,92 | 0,79% | 3.276.562,00 |
| 05.12.2025 | 8,95 | 9,04 | 8,83 | 8,85 | -1,23% | 2.236.413,00 |
| 04.12.2025 | 9,17 | 9,19 | 8,88 | 8,96 | -1,43% | 2.067.274,00 |
| 03.12.2025 | 8,94 | 9,13 | 8,94 | 9,09 | 1,91% | 1.950.604,00 |
| 02.12.2025 | 8,82 | 8,99 | 8,77 | 8,92 | 1,25% | 2.212.461,00 |
| 01.12.2025 | 8,86 | 8,86 | 8,64 | 8,81 | -1,12% | 3.342.640,00 |
| 28.11.2025 | 9,06 | 9,08 | 8,87 | 8,91 | -1,33% | 1.640.218,00 |
| 26.11.2025 | 8,94 | 9,19 | 8,87 | 9,03 | 1,35% | 4.765.570,00 |
| 25.11.2025 | 8,51 | 9,02 | 8,51 | 8,91 | 4,95% | 4.125.058,00 |
| 24.11.2025 | 8,49 | 8,52 | 8,26 | 8,49 | 2,04% | 3.515.569,00 |
| 20.11.2025 | 8,78 | 8,84 | 8,32 | 8,32 | -4,81% | 3.592.636,00 |
| 19.11.2025 | 8,54 | 8,99 | 8,53 | 8,74 | 2,46% | 3.528.282,00 |
| 18.11.2025 | 8,26 | 8,58 | 8,18 | 8,53 | 3,39% | 4.894.644,00 |
| 17.11.2025 | 8,73 | 8,75 | 8,25 | 8,25 | -9,14% | 6.917.700,00 |
| 13.11.2025 | 9,22 | 9,24 | 9,08 | 9,08 | -1,52% | 3.724.891,00 |
| 12.11.2025 | 9,27 | 9,34 | 9,20 | 9,22 | -0,43% | 2.615.845,00 |
| 11.11.2025 | 9,30 | 9,34 | 9,17 | 9,26 | 0,11% | 2.365.724,00 |
| 10.11.2025 | 9,26 | 9,46 | 9,12 | 9,25 | 0,22% | 5.417.539,00 |
| 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 |