15,990$
4,51%
Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,34 | 16,00 | 15,24 | 15,99 | 4,51% | 3.032.837,00 |
| 24.04.2025 | 15,22 | 15,34 | 14,72 | 15,30 | 2,82% | 2.420.660,00 |
| 23.04.2025 | 15,10 | 15,17 | 14,73 | 14,88 | 1,22% | 2.356.465,00 |
| 22.04.2025 | 14,21 | 14,71 | 14,20 | 14,70 | 4,40% | 2.714.822,00 |
| 21.04.2025 | 14,16 | 14,16 | 13,70 | 14,08 | -1,54% | 3.114.541,00 |
| 17.04.2025 | 13,97 | 14,44 | 13,89 | 14,30 | 2,36% | 2.387.706,00 |
| 16.04.2025 | 14,14 | 14,22 | 13,93 | 13,97 | -1,83% | 3.137.884,00 |
| 15.04.2025 | 14,14 | 14,45 | 14,02 | 14,23 | -1,39% | 2.967.248,00 |
| 14.04.2025 | 14,29 | 14,65 | 14,16 | 14,43 | 2,41% | 4.144.972,00 |
| 11.04.2025 | 14,17 | 14,30 | 13,66 | 14,09 | -0,42% | 4.294.051,00 |
| 10.04.2025 | 14,91 | 14,99 | 13,54 | 14,15 | -5,98% | 4.728.115,00 |
| 09.04.2025 | 14,06 | 15,12 | 13,18 | 15,05 | 4,81% | 6.204.152,00 |
| 08.04.2025 | 15,06 | 15,31 | 14,20 | 14,36 | -1,78% | 5.544.900,00 |
| 07.04.2025 | 14,50 | 15,76 | 13,92 | 14,62 | -2,99% | 5.066.893,00 |
| 04.04.2025 | 16,14 | 16,15 | 14,76 | 15,07 | -8,11% | 5.574.707,00 |
| 03.04.2025 | 16,33 | 16,63 | 16,25 | 16,40 | -2,03% | 2.755.358,00 |
| 02.04.2025 | 16,97 | 17,06 | 16,55 | 16,74 | -1,70% | 3.234.337,00 |
| 01.04.2025 | 17,16 | 17,23 | 16,96 | 17,03 | -0,41% | 1.847.613,00 |
| 31.03.2025 | 16,88 | 17,14 | 16,71 | 17,10 | 0,29% | 2.486.603,00 |
| 28.03.2025 | 17,63 | 17,63 | 16,96 | 17,05 | -3,01% | 3.111.363,00 |
| 27.03.2025 | 17,64 | 17,86 | 17,55 | 17,58 | -0,23% | 2.151.516,00 |
| 26.03.2025 | 18,19 | 18,19 | 17,58 | 17,62 | -2,97% | 4.047.076,00 |
| 25.03.2025 | 18,60 | 18,64 | 18,15 | 18,16 | -2,05% | 2.720.087,00 |
| 24.03.2025 | 18,62 | 18,75 | 18,51 | 18,54 | 0,05% | 2.249.612,00 |
| 21.03.2025 | 18,54 | 18,69 | 18,51 | 18,53 | -0,48% | 7.072.064,00 |
| 20.03.2025 | 18,66 | 18,80 | 18,58 | 18,62 | -0,32% | 1.831.403,00 |
| 19.03.2025 | 18,81 | 18,88 | 18,57 | 18,68 | -0,64% | 2.358.218,00 |
| 18.03.2025 | 18,65 | 18,84 | 18,58 | 18,80 | 0,43% | 2.368.822,00 |
| 17.03.2025 | 18,56 | 18,78 | 18,55 | 18,72 | -0,43% | 2.684.375,00 |
| 14.03.2025 | 18,66 | 18,87 | 18,65 | 18,80 | 1,18% | 3.016.723,00 |
| 13.03.2025 | 18,68 | 18,90 | 18,48 | 18,58 | 0,05% | 2.260.165,00 |
| 12.03.2025 | 18,57 | 18,67 | 18,37 | 18,57 | 0,49% | 2.240.171,00 |
| 11.03.2025 | 19,00 | 19,07 | 18,17 | 18,48 | -2,69% | 4.789.112,00 |
| 10.03.2025 | 18,99 | 19,19 | 18,86 | 18,99 | -0,11% | 4.188.339,00 |
| 07.03.2025 | 18,68 | 19,21 | 18,65 | 19,01 | 1,93% | 4.107.048,00 |
| 06.03.2025 | 18,65 | 18,74 | 18,55 | 18,65 | -0,21% | 2.069.336,00 |
| 05.03.2025 | 18,58 | 18,76 | 18,48 | 18,69 | 0,75% | 1.763.995,00 |
| 04.03.2025 | 18,56 | 18,74 | 18,43 | 18,55 | -0,54% | 2.390.722,00 |
| 03.03.2025 | 19,13 | 19,13 | 18,62 | 18,65 | -2,10% | 3.267.221,00 |
| 28.02.2025 | 18,98 | 19,23 | 18,95 | 19,05 | 0,37% | 2.998.783,00 |
| 27.02.2025 | 19,03 | 19,08 | 18,90 | 18,98 | -0,37% | 1.865.216,00 |
| 26.02.2025 | 18,84 | 19,16 | 18,84 | 19,05 | 1,11% | 2.392.781,00 |
| 25.02.2025 | 18,75 | 18,95 | 18,70 | 18,84 | 0,53% | 4.056.544,00 |
| 24.02.2025 | 18,89 | 18,90 | 18,64 | 18,74 | -0,79% | 2.829.964,00 |
| 21.02.2025 | 18,98 | 19,12 | 18,77 | 18,89 | -0,26% | 3.290.783,00 |
| 20.02.2025 | 18,93 | 19,12 | 18,85 | 18,94 | -0,11% | 2.965.462,00 |
| 19.02.2025 | 18,90 | 19,04 | 18,89 | 18,96 | 0,05% | 3.219.609,00 |
| 18.02.2025 | 19,08 | 19,17 | 18,90 | 18,95 | -1,20% | 3.697.236,00 |
| 14.02.2025 | 18,99 | 19,25 | 18,86 | 19,18 | -0,16% | 3.833.302,00 |
| 13.02.2025 | 18,83 | 19,24 | 18,60 | 19,21 | 1,59% | 3.458.260,00 |
| 12.02.2025 | 19,06 | 19,06 | 18,81 | 18,91 | -0,79% | 3.152.820,00 |
| 11.02.2025 | 18,86 | 19,09 | 18,86 | 19,06 | 0,85% | 1.982.812,00 |
| 10.02.2025 | 18,87 | 18,94 | 18,82 | 18,90 | 0,48% | 1.772.789,00 |
| 07.02.2025 | 18,86 | 18,88 | 18,73 | 18,81 | -0,37% | 1.470.292,00 |
| 06.02.2025 | 18,91 | 18,96 | 18,82 | 18,88 | 0,27% | 1.416.604,00 |
| 05.02.2025 | 18,87 | 19,00 | 18,82 | 18,83 | 0,11% | 1.643.117,00 |
| 04.02.2025 | 18,79 | 18,85 | 18,62 | 18,81 | 0,32% | 1.930.343,00 |
| 03.02.2025 | 18,50 | 18,88 | 18,26 | 18,75 | -0,37% | 2.150.997,00 |
| 31.01.2025 | 18,82 | 19,02 | 18,75 | 18,82 | 0,21% | 3.543.181,00 |
| 30.01.2025 | 18,67 | 18,87 | 18,63 | 18,78 | 1,46% | 2.160.215,00 |
| 29.01.2025 | 18,64 | 18,72 | 18,40 | 18,51 | -0,22% | 1.401.225,00 |
| 28.01.2025 | 18,63 | 18,72 | 18,53 | 18,55 | -0,75% | 2.150.907,00 |
| 27.01.2025 | 18,57 | 18,74 | 18,54 | 18,69 | 0,97% | 2.259.981,00 |
| 24.01.2025 | 18,50 | 18,63 | 18,48 | 18,51 | 0,16% | 1.352.870,00 |
| 23.01.2025 | 18,73 | 18,75 | 18,48 | 18,48 | -0,91% | 1.872.824,00 |
| 22.01.2025 | 18,69 | 18,81 | 18,65 | 18,65 | -0,80% | 2.030.785,00 |
| 21.01.2025 | 18,65 | 18,85 | 18,58 | 18,80 | 0,75% | 2.630.963,00 |
| 17.01.2025 | 18,57 | 18,66 | 18,49 | 18,66 | 0,97% | 1.679.958,00 |
| 16.01.2025 | 18,05 | 18,51 | 18,00 | 18,48 | 2,21% | 2.391.870,00 |
| 15.01.2025 | 18,15 | 18,31 | 18,06 | 18,08 | 0,17% | 2.736.839,00 |
| 14.01.2025 | 18,28 | 18,38 | 18,03 | 18,05 | -0,55% | 3.614.422,00 |
| 13.01.2025 | 18,31 | 18,34 | 17,93 | 18,15 | -0,93% | 2.666.116,00 |
| 10.01.2025 | 18,65 | 18,76 | 18,30 | 18,32 | -2,55% | 2.701.292,00 |
| 08.01.2025 | 18,83 | 18,83 | 18,47 | 18,80 | -0,53% | 2.055.944,00 |
| 07.01.2025 | 19,05 | 19,14 | 18,83 | 18,90 | -0,58% | 1.945.293,00 |
| 06.01.2025 | 19,27 | 19,34 | 18,99 | 19,01 | -1,35% | 2.915.810,00 |
| 03.01.2025 | 19,08 | 19,27 | 18,97 | 19,27 | 1,58% | 1.873.267,00 |
| 02.01.2025 | 18,95 | 19,09 | 18,85 | 18,97 | 0,58% | 1.638.491,00 |
| 31.12.2024 | 18,67 | 18,92 | 18,54 | 18,86 | 1,45% | 1.732.004,00 |
| 30.12.2024 | 18,64 | 18,66 | 18,41 | 18,59 | -0,54% | 2.418.248,00 |
| 27.12.2024 | 18,65 | 18,83 | 18,60 | 18,69 | 0,05% | 1.221.958,00 |
| 26.12.2024 | 18,70 | 18,85 | 18,67 | 18,68 | -0,90% | 1.091.863,00 |
| 24.12.2024 | 18,67 | 18,85 | 18,60 | 18,85 | 0,86% | 680.753,00 |
| 23.12.2024 | 18,82 | 18,90 | 18,50 | 18,69 | -0,85% | 1.323.956,00 |
| 20.12.2024 | 18,45 | 19,22 | 18,37 | 18,85 | 1,78% | 6.933.385,00 |
| 19.12.2024 | 18,67 | 18,90 | 18,48 | 18,52 | 0,27% | 2.145.864,00 |
| 18.12.2024 | 19,03 | 19,22 | 18,45 | 18,47 | -2,94% | 2.180.465,00 |
| 17.12.2024 | 19,04 | 19,28 | 18,97 | 19,03 | -0,73% | 1.995.112,00 |
| 16.12.2024 | 19,10 | 19,35 | 19,04 | 19,17 | -1,08% | 2.154.701,00 |
| 13.12.2024 | 19,46 | 19,48 | 19,28 | 19,38 | -0,36% | 1.549.994,00 |
| 12.12.2024 | 19,46 | 19,57 | 19,37 | 19,45 | -0,05% | 1.323.324,00 |
| 11.12.2024 | 19,48 | 19,54 | 19,29 | 19,46 | 0,15% | 1.448.685,00 |
| 10.12.2024 | 19,50 | 19,64 | 19,42 | 19,43 | -0,15% | 1.341.396,00 |
| 09.12.2024 | 19,36 | 19,62 | 19,36 | 19,46 | 0,78% | 1.533.281,00 |
| 06.12.2024 | 19,09 | 19,39 | 19,06 | 19,31 | 1,69% | 1.754.685,00 |
| 05.12.2024 | 19,08 | 19,19 | 18,94 | 18,99 | -0,47% | 1.682.922,00 |
| 04.12.2024 | 19,12 | 19,26 | 19,03 | 19,08 | -0,10% | 1.335.317,00 |
| 03.12.2024 | 19,15 | 19,24 | 19,02 | 19,10 | -0,10% | 1.286.346,00 |
| 02.12.2024 | 18,95 | 19,17 | 18,83 | 19,12 | 1,06% | 1.474.123,00 |
| 29.11.2024 | 18,83 | 18,96 | 18,81 | 18,92 | 0,75% | 730.027,00 |