17,030$
0,71%
Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,77 | 17,05 | 16,73 | 17,03 | 0,71% | 3.986.075,00 |
| 12.12.2025 | 17,05 | 17,22 | 16,90 | 16,91 | -0,24% | 3.548.489,00 |
| 11.12.2025 | 16,84 | 17,05 | 16,73 | 16,95 | 0,95% | 3.044.340,00 |
| 10.12.2025 | 16,76 | 16,93 | 16,70 | 16,79 | 0,24% | 2.936.004,00 |
| 09.12.2025 | 17,36 | 17,42 | 16,71 | 16,75 | -3,29% | 4.882.628,00 |
| 08.12.2025 | 17,58 | 17,59 | 17,29 | 17,32 | -1,48% | 2.973.432,00 |
| 05.12.2025 | 17,45 | 17,63 | 17,36 | 17,58 | 0,80% | 1.878.005,00 |
| 04.12.2025 | 17,55 | 17,58 | 17,42 | 17,44 | -0,46% | 1.813.479,00 |
| 03.12.2025 | 17,41 | 17,54 | 17,31 | 17,52 | 1,27% | 2.045.167,00 |
| 02.12.2025 | 17,30 | 17,42 | 17,22 | 17,30 | 0,23% | 2.268.436,00 |
| 01.12.2025 | 17,39 | 17,47 | 17,16 | 17,26 | -1,48% | 2.956.780,00 |
| 28.11.2025 | 17,47 | 17,61 | 17,42 | 17,52 | 0,57% | 1.968.813,00 |
| 26.11.2025 | 17,05 | 17,59 | 17,05 | 17,42 | 2,17% | 4.331.183,00 |
| 25.11.2025 | 16,78 | 17,10 | 16,77 | 17,05 | 1,79% | 3.495.469,00 |
| 24.11.2025 | 16,66 | 16,78 | 16,61 | 16,75 | 2,70% | 2.176.193,00 |
| 20.11.2025 | 16,54 | 16,65 | 16,30 | 16,31 | -0,85% | 2.393.695,00 |
| 19.11.2025 | 16,64 | 16,76 | 16,43 | 16,45 | -1,14% | 2.618.970,00 |
| 18.11.2025 | 16,37 | 16,66 | 16,28 | 16,64 | 1,22% | 2.273.133,00 |
| 17.11.2025 | 16,49 | 16,63 | 16,35 | 16,44 | -0,66% | 2.808.939,00 |
| 13.11.2025 | 16,78 | 16,81 | 16,53 | 16,55 | -1,61% | 3.529.375,00 |
| 12.11.2025 | 17,10 | 17,16 | 16,73 | 16,82 | -1,12% | 3.292.515,00 |
| 11.11.2025 | 16,85 | 17,09 | 16,85 | 17,01 | 1,49% | 2.918.506,00 |
| 10.11.2025 | 16,89 | 16,93 | 16,75 | 16,76 | -0,42% | 2.688.061,00 |
| 07.11.2025 | 16,55 | 16,88 | 16,51 | 16,83 | 1,51% | 2.807.655,00 |
| 06.11.2025 | 16,74 | 16,78 | 16,57 | 16,58 | -0,54% | 2.399.395,00 |
| 05.11.2025 | 16,50 | 16,68 | 16,49 | 16,67 | 1,28% | 2.232.314,00 |
| 04.11.2025 | 16,23 | 16,48 | 16,21 | 16,46 | 0,73% | 2.389.044,00 |
| 03.11.2025 | 16,23 | 16,38 | 16,07 | 16,34 | 0,74% | 2.199.772,00 |
| 31.10.2025 | 16,02 | 16,24 | 15,90 | 16,22 | 1,69% | 2.080.439,00 |
| 30.10.2025 | 16,16 | 16,21 | 15,82 | 15,95 | -1,60% | 3.045.304,00 |
| 29.10.2025 | 16,32 | 16,55 | 16,20 | 16,21 | -0,49% | 2.088.789,00 |
| 28.10.2025 | 16,42 | 16,49 | 16,26 | 16,29 | -0,61% | 2.116.933,00 |
| 27.10.2025 | 16,48 | 16,59 | 16,28 | 16,39 | -0,12% | 2.733.535,00 |
| 24.10.2025 | 16,01 | 16,50 | 16,01 | 16,41 | 2,95% | 4.883.568,00 |
| 23.10.2025 | 15,83 | 16,04 | 15,69 | 15,94 | 1,08% | 3.919.376,00 |
| 22.10.2025 | 15,68 | 15,85 | 15,52 | 15,77 | 0,51% | 3.068.636,00 |
| 21.10.2025 | 15,76 | 15,77 | 15,57 | 15,69 | -0,38% | 1.990.620,00 |
| 20.10.2025 | 15,67 | 15,86 | 15,64 | 15,75 | 0,57% | 3.021.590,00 |
| 17.10.2025 | 15,37 | 15,66 | 15,32 | 15,66 | 1,42% | 2.505.828,00 |
| 16.10.2025 | 15,57 | 15,75 | 15,41 | 15,44 | -0,90% | 3.734.797,00 |
| 15.10.2025 | 15,44 | 15,60 | 15,29 | 15,58 | -0,64% | 3.263.448,00 |
| 14.10.2025 | 15,56 | 15,81 | 15,55 | 15,68 | 0,13% | 4.636.679,00 |
| 13.10.2025 | 15,76 | 15,93 | 15,43 | 15,66 | 0,13% | 3.232.570,00 |
| 10.10.2025 | 15,84 | 15,96 | 15,56 | 15,64 | -0,76% | 2.836.600,00 |
| 09.10.2025 | 15,90 | 15,99 | 15,75 | 15,76 | -0,82% | 2.560.776,00 |
| 08.10.2025 | 15,66 | 15,90 | 15,65 | 15,89 | 1,92% | 2.778.642,00 |
| 07.10.2025 | 15,50 | 15,74 | 15,49 | 15,59 | 0,84% | 3.048.807,00 |
| 06.10.2025 | 15,50 | 15,58 | 15,44 | 15,46 | -0,39% | 2.360.260,00 |
| 02.10.2025 | 15,41 | 15,60 | 15,25 | 15,52 | 0,65% | 3.557.305,00 |
| 01.10.2025 | 15,00 | 15,44 | 15,00 | 15,42 | 3,21% | 3.395.806,00 |
| 30.09.2025 | 14,67 | 14,97 | 14,66 | 14,94 | 1,84% | 2.880.733,00 |
| 29.09.2025 | 14,62 | 14,69 | 14,45 | 14,67 | 0,69% | 3.081.790,00 |
| 26.09.2025 | 14,36 | 14,67 | 14,35 | 14,57 | 1,60% | 2.339.538,00 |
| 25.09.2025 | 14,06 | 14,35 | 14,00 | 14,34 | 1,49% | 2.501.798,00 |
| 24.09.2025 | 14,20 | 14,24 | 14,07 | 14,13 | -0,70% | 2.493.189,00 |
| 23.09.2025 | 14,02 | 14,28 | 13,98 | 14,23 | 1,28% | 3.310.147,00 |
| 22.09.2025 | 14,57 | 14,57 | 14,05 | 14,05 | -3,70% | 4.744.929,00 |
| 19.09.2025 | 14,76 | 14,82 | 14,45 | 14,59 | -1,08% | 8.373.562,00 |
| 18.09.2025 | 15,03 | 15,04 | 14,73 | 14,75 | -1,27% | 2.612.869,00 |
| 17.09.2025 | 14,92 | 15,12 | 14,84 | 14,94 | 0,47% | 3.017.966,00 |
| 16.09.2025 | 15,05 | 15,12 | 14,86 | 14,87 | -1,33% | 3.532.763,00 |
| 15.09.2025 | 15,12 | 15,14 | 14,95 | 15,07 | -1,63% | 3.130.117,00 |
| 12.09.2025 | 15,28 | 15,36 | 15,18 | 15,32 | 0,52% | 3.952.015,00 |
| 11.09.2025 | 15,51 | 15,58 | 15,24 | 15,24 | -1,42% | 4.562.876,00 |
| 10.09.2025 | 15,62 | 15,74 | 15,38 | 15,46 | -1,09% | 3.001.031,00 |
| 09.09.2025 | 15,71 | 15,90 | 15,59 | 15,63 | -0,51% | 3.144.191,00 |
| 08.09.2025 | 15,87 | 15,92 | 15,65 | 15,71 | -0,70% | 3.242.073,00 |
| 05.09.2025 | 15,76 | 15,93 | 15,71 | 15,82 | 1,22% | 3.147.331,00 |
| 04.09.2025 | 15,47 | 15,66 | 15,43 | 15,63 | 1,56% | 3.249.487,00 |
| 03.09.2025 | 15,12 | 15,40 | 15,11 | 15,39 | 1,58% | 2.383.748,00 |
| 02.09.2025 | 15,15 | 15,27 | 15,01 | 15,15 | -1,05% | 3.013.971,00 |
| 29.08.2025 | 15,12 | 15,33 | 15,10 | 15,31 | 1,12% | 2.797.286,00 |
| 28.08.2025 | 15,17 | 15,23 | 15,11 | 15,14 | 0,40% | 2.354.658,00 |
| 27.08.2025 | 15,17 | 15,26 | 15,01 | 15,08 | -0,40% | 2.533.341,00 |
| 26.08.2025 | 15,00 | 15,16 | 14,95 | 15,14 | 0,73% | 2.601.671,00 |
| 25.08.2025 | 15,18 | 15,18 | 15,03 | 15,03 | -1,05% | 2.164.853,00 |
| 22.08.2025 | 14,78 | 15,23 | 14,77 | 15,19 | 3,05% | 4.031.895,00 |
| 21.08.2025 | 14,74 | 14,79 | 14,65 | 14,74 | -0,47% | 3.013.745,00 |
| 20.08.2025 | 14,72 | 14,81 | 14,60 | 14,81 | 0,68% | 2.787.532,00 |
| 19.08.2025 | 14,92 | 14,94 | 14,68 | 14,71 | -1,14% | 4.184.860,00 |
| 18.08.2025 | 15,02 | 15,14 | 14,87 | 14,88 | -1,20% | 3.011.025,00 |
| 15.08.2025 | 15,08 | 15,12 | 15,00 | 15,06 | -1,50% | 3.350.201,00 |
| 14.08.2025 | 15,30 | 15,33 | 15,21 | 15,29 | -0,84% | 3.882.150,00 |
| 13.08.2025 | 15,18 | 15,45 | 15,11 | 15,42 | 2,25% | 4.224.989,00 |
| 12.08.2025 | 14,96 | 15,20 | 14,92 | 15,08 | 1,34% | 6.816.306,00 |
| 11.08.2025 | 15,65 | 15,66 | 14,85 | 14,88 | -4,74% | 8.296.982,00 |
| 08.08.2025 | 15,84 | 15,87 | 15,62 | 15,62 | -1,26% | 7.140.632,00 |
| 07.08.2025 | 16,00 | 16,15 | 15,82 | 15,82 | -0,50% | 10.433.606,00 |
| 06.08.2025 | 16,33 | 16,35 | 15,90 | 15,90 | -5,36% | 17.877.082,00 |
| 05.08.2025 | 16,83 | 16,90 | 16,69 | 16,80 | 0,00% | 1.944.175,00 |
| 04.08.2025 | 16,43 | 16,82 | 16,43 | 16,80 | 2,56% | 2.449.176,00 |
| 01.08.2025 | 16,39 | 16,51 | 16,27 | 16,38 | 0,43% | 2.764.344,00 |
| 31.07.2025 | 16,40 | 16,44 | 16,28 | 16,31 | -0,73% | 3.008.770,00 |
| 30.07.2025 | 16,69 | 16,70 | 16,41 | 16,43 | -1,56% | 3.330.905,00 |
| 29.07.2025 | 16,62 | 16,74 | 16,56 | 16,69 | 0,36% | 2.277.109,00 |
| 28.07.2025 | 16,79 | 16,87 | 16,52 | 16,63 | -1,36% | 4.001.225,00 |
| 25.07.2025 | 16,70 | 16,86 | 16,61 | 16,86 | 1,02% | 3.133.498,00 |
| 24.07.2025 | 16,49 | 16,88 | 16,35 | 16,69 | -1,18% | 3.683.138,00 |
| 23.07.2025 | 16,71 | 16,89 | 16,69 | 16,89 | 1,26% | 3.819.241,00 |
| 22.07.2025 | 16,35 | 16,70 | 16,29 | 16,68 | 2,27% | 2.664.255,00 |