2,890$
8,24%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,67 | 2,94 | 2,65 | 2,89 | 8,24% | 9.773.948,00 |
| 19.10.2026 | 2,69 | 2,70 | 2,53 | 2,67 | -0,74% | 7.950.222,00 |
| 16.10.2026 | 2,80 | 2,84 | 2,67 | 2,69 | -3,93% | 7.156.322,00 |
| 15.10.2026 | 2,66 | 2,97 | 2,62 | 2,80 | 7,28% | 9.130.394,00 |
| 14.10.2026 | 2,77 | 2,79 | 2,58 | 2,61 | -7,12% | 7.470.811,00 |
| 13.10.2026 | 2,85 | 2,99 | 2,76 | 2,81 | -0,71% | 9.055.918,00 |
| 12.10.2026 | 2,84 | 2,87 | 2,77 | 2,83 | -1,39% | 9.114.883,00 |
| 09.10.2026 | 3,03 | 3,04 | 2,78 | 2,87 | -7,12% | 12.402.790,00 |
| 08.10.2026 | 3,22 | 3,32 | 3,08 | 3,09 | -4,92% | 7.938.086,00 |
| 07.10.2026 | 3,48 | 3,48 | 3,22 | 3,25 | -6,88% | 7.827.668,00 |
| 06.10.2026 | 3,51 | 3,59 | 3,45 | 3,49 | 0,58% | 5.859.642,00 |
| 05.10.2026 | 3,63 | 3,63 | 3,40 | 3,47 | -2,53% | 8.122.646,00 |
| 02.10.2026 | 3,73 | 3,76 | 3,55 | 3,56 | -4,04% | 6.134.556,00 |
| 01.10.2026 | 3,84 | 3,85 | 3,63 | 3,71 | -3,89% | 6.964.693,00 |
| 30.09.2026 | 4,01 | 4,03 | 3,76 | 3,86 | -2,77% | 8.908.362,00 |
| 29.09.2026 | 3,98 | 4,01 | 3,86 | 3,97 | -2,70% | 6.129.969,00 |
| 28.09.2026 | 4,00 | 4,10 | 3,87 | 4,08 | 1,24% | 5.454.178,00 |
| 25.09.2026 | 4,10 | 4,12 | 4,02 | 4,03 | -0,98% | 4.536.659,00 |
| 24.09.2026 | 4,18 | 4,20 | 4,06 | 4,07 | -2,86% | 7.294.143,00 |
| 23.09.2026 | 4,36 | 4,37 | 4,18 | 4,19 | -4,56% | 3.704.537,00 |
| 22.09.2026 | 4,41 | 4,46 | 4,30 | 4,39 | 1,15% | 4.607.801,00 |
| 21.09.2026 | 4,31 | 4,43 | 4,26 | 4,34 | 1,40% | 4.822.858,00 |
| 18.09.2026 | 4,45 | 4,45 | 4,24 | 4,28 | -4,46% | 11.542.835,00 |
| 17.09.2026 | 4,57 | 4,60 | 4,44 | 4,48 | -0,88% | 6.459.340,00 |
| 16.09.2026 | 4,54 | 4,60 | 4,50 | 4,52 | 0,00% | 3.912.446,00 |
| 15.09.2026 | 4,65 | 4,65 | 4,52 | 4,52 | -2,80% | 4.034.757,00 |
| 14.09.2026 | 4,72 | 4,79 | 4,65 | 4,65 | -1,48% | 3.764.363,00 |
| 11.09.2026 | 4,85 | 4,89 | 4,72 | 4,72 | -1,87% | 3.946.108,00 |
| 10.09.2026 | 4,94 | 4,94 | 4,80 | 4,81 | -2,24% | 4.388.752,00 |
| 09.09.2026 | 5,04 | 5,11 | 4,91 | 4,92 | -1,80% | 4.141.511,00 |
| 08.09.2026 | 5,21 | 5,23 | 5,01 | 5,01 | -4,57% | 3.889.347,00 |
| 04.09.2026 | 5,12 | 5,25 | 5,12 | 5,25 | 1,16% | 2.890.870,00 |
| 03.09.2026 | 5,20 | 5,27 | 5,05 | 5,19 | 0,58% | 3.044.212,00 |
| 02.09.2026 | 5,02 | 5,22 | 5,00 | 5,16 | 4,24% | 4.103.697,00 |
| 01.09.2026 | 5,00 | 5,00 | 4,91 | 4,95 | -1,20% | 3.322.126,00 |
| 31.08.2026 | 5,04 | 5,15 | 5,00 | 5,01 | -0,99% | 3.209.986,00 |
| 28.08.2026 | 5,04 | 5,09 | 5,02 | 5,06 | 0,60% | 3.515.871,00 |
| 27.08.2026 | 5,06 | 5,13 | 5,03 | 5,03 | -0,59% | 3.817.524,00 |
| 26.08.2026 | 5,14 | 5,15 | 5,03 | 5,06 | -1,75% | 2.041.556,00 |
| 25.08.2026 | 5,25 | 5,25 | 5,15 | 5,15 | -1,90% | 2.429.204,00 |
| 24.08.2026 | 5,17 | 5,28 | 5,15 | 5,25 | 1,16% | 3.079.727,00 |
| 21.08.2026 | 5,19 | 5,29 | 5,14 | 5,19 | 0,19% | 3.925.719,00 |
| 20.08.2026 | 5,10 | 5,20 | 5,05 | 5,18 | 0,19% | 3.583.435,00 |
| 19.08.2026 | 4,97 | 5,26 | 4,96 | 5,17 | 5,51% | 6.734.041,00 |
| 18.08.2026 | 4,97 | 5,03 | 4,90 | 4,90 | -2,00% | 2.931.878,00 |
| 17.08.2026 | 5,07 | 5,09 | 4,98 | 5,00 | -1,77% | 3.828.258,00 |
| 14.08.2026 | 5,09 | 5,21 | 5,05 | 5,09 | -3,23% | 3.092.063,00 |
| 13.08.2026 | 5,26 | 5,33 | 5,18 | 5,26 | 0,77% | 4.300.929,00 |
| 12.08.2026 | 5,35 | 5,38 | 5,22 | 5,22 | -2,43% | 2.486.533,00 |
| 11.08.2026 | 5,38 | 5,48 | 5,31 | 5,35 | -0,19% | 3.104.115,00 |
| 10.08.2026 | 5,32 | 5,37 | 5,19 | 5,36 | 0,19% | 2.446.544,00 |
| 07.08.2026 | 5,13 | 5,35 | 5,13 | 5,35 | 4,29% | 3.668.341,00 |
| 06.08.2026 | 5,22 | 5,25 | 5,11 | 5,13 | -0,77% | 3.773.800,00 |
| 05.08.2026 | 5,22 | 5,24 | 5,05 | 5,17 | -0,96% | 4.137.411,00 |
| 04.08.2026 | 5,14 | 5,27 | 5,09 | 5,22 | 1,16% | 5.359.766,00 |
| 03.08.2026 | 5,05 | 5,26 | 4,97 | 5,16 | 2,99% | 7.501.878,00 |
| 31.07.2026 | 4,77 | 5,03 | 4,73 | 5,01 | 4,59% | 8.839.161,00 |
| 30.07.2026 | 5,05 | 5,08 | 4,77 | 4,79 | -5,71% | 6.470.172,00 |
| 29.07.2026 | 5,08 | 5,15 | 5,04 | 5,08 | -0,20% | 3.228.298,00 |
| 28.07.2026 | 5,09 | 5,15 | 5,06 | 5,09 | 0,20% | 2.747.699,00 |
| 27.07.2026 | 5,01 | 5,11 | 5,01 | 5,08 | 1,80% | 3.522.031,00 |
| 24.07.2026 | 5,04 | 5,10 | 4,99 | 4,99 | -0,60% | 2.238.609,00 |
| 23.07.2026 | 5,03 | 5,05 | 4,92 | 5,02 | -0,40% | 3.645.701,00 |
| 22.07.2026 | 5,16 | 5,17 | 4,98 | 5,04 | -1,18% | 2.371.237,00 |
| 21.07.2026 | 5,00 | 5,15 | 5,00 | 5,10 | 1,39% | 2.869.160,00 |
| 20.07.2026 | 5,14 | 5,16 | 4,98 | 5,03 | -2,90% | 3.480.627,00 |
| 17.07.2026 | 5,22 | 5,37 | 5,13 | 5,18 | 0,58% | 3.595.593,00 |
| 16.07.2026 | 5,13 | 5,24 | 5,12 | 5,15 | 1,98% | 3.784.583,00 |
| 15.07.2026 | 5,07 | 5,16 | 5,03 | 5,05 | 1,00% | 2.748.996,00 |
| 14.07.2026 | 4,90 | 5,06 | 4,87 | 5,00 | 1,83% | 3.024.536,00 |
| 13.07.2026 | 5,03 | 5,10 | 4,89 | 4,91 | -2,77% | 3.046.847,00 |
| 10.07.2026 | 4,99 | 5,13 | 4,98 | 5,05 | 1,81% | 2.526.618,00 |
| 09.07.2026 | 4,92 | 4,99 | 4,86 | 4,96 | 0,81% | 3.399.502,00 |
| 08.07.2026 | 4,91 | 5,05 | 4,86 | 4,92 | -0,40% | 4.155.775,00 |
| 07.07.2026 | 4,98 | 5,08 | 4,93 | 4,94 | -0,80% | 4.405.126,00 |
| 06.07.2026 | 5,22 | 5,36 | 4,97 | 4,98 | -5,50% | 5.222.318,00 |
| 02.07.2026 | 5,27 | 5,38 | 5,14 | 5,27 | -1,68% | 5.481.842,00 |
| 01.07.2026 | 5,35 | 5,48 | 5,28 | 5,36 | -1,11% | 10.444.060,00 |
| 30.06.2026 | 5,37 | 5,49 | 5,36 | 5,42 | 1,50% | 2.414.065,00 |
| 29.06.2026 | 5,33 | 5,48 | 5,30 | 5,34 | -1,11% | 3.450.634,00 |
| 26.06.2026 | 5,11 | 5,40 | 5,08 | 5,40 | 5,47% | 5.429.059,00 |
| 25.06.2026 | 5,11 | 5,21 | 5,09 | 5,12 | 0,59% | 2.488.251,00 |
| 24.06.2026 | 5,14 | 5,25 | 5,08 | 5,09 | -0,20% | 3.363.521,00 |
| 23.06.2026 | 5,04 | 5,16 | 5,04 | 5,10 | 0,79% | 2.458.244,00 |
| 22.06.2026 | 5,16 | 5,27 | 5,03 | 5,06 | -2,69% | 3.542.482,00 |
| 18.06.2026 | 5,11 | 5,25 | 5,09 | 5,20 | 1,96% | 5.126.873,00 |
| 17.06.2026 | 5,13 | 5,19 | 4,99 | 5,10 | -1,16% | 5.777.304,00 |
| 16.06.2026 | 5,16 | 5,25 | 5,13 | 5,16 | 0,00% | 2.782.814,00 |
| 15.06.2026 | 5,20 | 5,40 | 5,16 | 5,16 | -0,96% | 3.283.801,00 |
| 12.06.2026 | 5,20 | 5,30 | 5,16 | 5,21 | 0,97% | 3.059.854,00 |
| 11.06.2026 | 5,20 | 5,26 | 5,10 | 5,16 | -0,77% | 3.401.148,00 |
| 10.06.2026 | 5,32 | 5,36 | 5,14 | 5,20 | -2,07% | 4.277.756,00 |
| 09.06.2026 | 5,35 | 5,53 | 5,27 | 5,31 | 0,38% | 3.201.416,00 |
| 08.06.2026 | 5,29 | 5,37 | 5,21 | 5,29 | 0,76% | 3.037.782,00 |
| 05.06.2026 | 5,51 | 5,67 | 5,20 | 5,25 | -5,58% | 4.451.252,00 |
| 04.06.2026 | 5,37 | 5,60 | 5,37 | 5,56 | 4,91% | 4.451.751,00 |
| 03.06.2026 | 5,36 | 5,44 | 5,23 | 5,30 | -2,21% | 4.348.193,00 |
| 02.06.2026 | 5,45 | 5,54 | 5,38 | 5,42 | -1,28% | 3.784.615,00 |
| 01.06.2026 | 5,65 | 5,73 | 5,39 | 5,49 | -4,52% | 6.690.716,00 |
| 29.05.2026 | 5,62 | 5,76 | 5,60 | 5,75 | 1,95% | 4.380.660,00 |