17,140$
1,54%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,61 | 17,15 | 16,56 | 17,14 | 1,54% | 2.095.357,00 |
| 01.04.2026 | 16,70 | 16,93 | 16,70 | 16,88 | 1,20% | 2.087.857,00 |
| 31.03.2026 | 16,38 | 16,69 | 16,29 | 16,68 | 3,28% | 2.075.622,00 |
| 30.03.2026 | 15,89 | 16,31 | 15,82 | 16,15 | 2,67% | 2.274.181,00 |
| 27.03.2026 | 15,86 | 15,94 | 15,67 | 15,73 | -1,75% | 2.361.939,00 |
| 26.03.2026 | 16,20 | 16,28 | 15,96 | 16,01 | -2,32% | 2.315.793,00 |
| 25.03.2026 | 16,24 | 16,55 | 16,24 | 16,39 | 2,50% | 2.646.829,00 |
| 24.03.2026 | 15,77 | 16,20 | 15,66 | 15,99 | 0,88% | 2.339.289,00 |
| 23.03.2026 | 15,58 | 16,09 | 15,43 | 15,85 | 2,39% | 4.604.387,00 |
| 20.03.2026 | 16,52 | 16,61 | 15,32 | 15,48 | -6,58% | 7.620.987,00 |
| 19.03.2026 | 16,56 | 16,74 | 16,40 | 16,57 | -0,30% | 3.489.229,00 |
| 18.03.2026 | 17,06 | 17,08 | 16,62 | 16,62 | -3,20% | 4.366.636,00 |
| 17.03.2026 | 17,14 | 17,33 | 17,12 | 17,17 | 0,82% | 2.701.217,00 |
| 16.03.2026 | 16,85 | 17,21 | 16,85 | 17,03 | -0,29% | 2.766.438,00 |
| 13.03.2026 | 17,57 | 17,67 | 17,02 | 17,08 | -1,90% | 3.402.272,00 |
| 12.03.2026 | 17,75 | 17,77 | 17,39 | 17,41 | -2,41% | 2.852.808,00 |
| 11.03.2026 | 17,75 | 17,90 | 17,67 | 17,84 | 0,22% | 2.613.998,00 |
| 10.03.2026 | 17,34 | 17,88 | 17,30 | 17,80 | 3,07% | 3.989.314,00 |
| 09.03.2026 | 16,82 | 17,50 | 16,60 | 17,27 | -2,48% | 6.039.329,00 |
| 06.03.2026 | 17,77 | 17,88 | 17,62 | 17,71 | -1,01% | 2.642.264,00 |
| 05.03.2026 | 17,69 | 17,99 | 17,63 | 17,89 | 0,39% | 2.556.749,00 |
| 04.03.2026 | 17,96 | 18,04 | 17,78 | 17,82 | -0,11% | 2.721.400,00 |
| 03.03.2026 | 17,60 | 17,99 | 17,48 | 17,84 | -0,11% | 2.764.259,00 |
| 02.03.2026 | 17,65 | 17,97 | 17,42 | 17,86 | -0,50% | 4.587.989,00 |
| 27.02.2026 | 18,04 | 18,17 | 17,95 | 17,95 | -0,88% | 3.102.055,00 |
| 26.02.2026 | 17,98 | 18,34 | 17,98 | 18,11 | 0,61% | 4.404.726,00 |
| 25.02.2026 | 18,17 | 18,18 | 17,79 | 18,00 | -0,99% | 2.252.764,00 |
| 24.02.2026 | 18,01 | 18,23 | 17,82 | 18,18 | 1,62% | 3.259.306,00 |
| 20.02.2026 | 17,59 | 17,92 | 17,51 | 17,89 | 1,30% | 3.162.402,00 |
| 19.02.2026 | 17,68 | 17,90 | 17,38 | 17,66 | -0,11% | 3.218.889,00 |
| 18.02.2026 | 17,79 | 17,84 | 17,50 | 17,68 | -0,56% | 3.363.251,00 |
| 17.02.2026 | 18,13 | 18,17 | 17,61 | 17,78 | -2,84% | 3.949.174,00 |
| 13.02.2026 | 18,21 | 18,61 | 18,05 | 18,30 | 0,88% | 5.110.243,00 |
| 12.02.2026 | 17,83 | 18,23 | 17,75 | 18,14 | 2,72% | 3.734.355,00 |
| 11.02.2026 | 17,66 | 17,88 | 17,60 | 17,66 | 0,34% | 3.456.868,00 |
| 10.02.2026 | 17,59 | 17,65 | 17,40 | 17,60 | 0,63% | 2.772.243,00 |
| 09.02.2026 | 17,70 | 17,72 | 17,03 | 17,49 | -1,13% | 4.563.374,00 |
| 06.02.2026 | 17,81 | 17,84 | 17,64 | 17,69 | 0,17% | 2.311.371,00 |
| 05.02.2026 | 17,58 | 17,79 | 17,50 | 17,66 | 0,34% | 2.648.152,00 |
| 04.02.2026 | 17,40 | 17,60 | 17,26 | 17,60 | 1,50% | 2.810.042,00 |
| 03.02.2026 | 17,23 | 17,41 | 17,05 | 17,34 | 1,64% | 3.209.927,00 |
| 02.02.2026 | 17,35 | 17,43 | 17,03 | 17,06 | -1,95% | 4.472.977,00 |
| 30.01.2026 | 18,35 | 18,35 | 17,26 | 17,40 | -5,28% | 7.495.672,00 |
| 29.01.2026 | 18,58 | 18,60 | 18,16 | 18,37 | -0,54% | 3.094.259,00 |
| 28.01.2026 | 18,57 | 18,66 | 18,47 | 18,47 | -0,54% | 2.533.944,00 |
| 27.01.2026 | 18,30 | 18,59 | 18,20 | 18,57 | 1,53% | 3.100.608,00 |
| 26.01.2026 | 18,40 | 18,40 | 18,09 | 18,29 | -0,81% | 2.316.094,00 |
| 22.01.2026 | 18,58 | 18,61 | 18,41 | 18,44 | -0,05% | 2.377.588,00 |
| 21.01.2026 | 18,60 | 18,61 | 18,17 | 18,45 | -0,59% | 3.358.188,00 |
| 20.01.2026 | 18,80 | 18,86 | 18,47 | 18,56 | -2,93% | 3.953.051,00 |
| 16.01.2026 | 18,87 | 19,31 | 18,84 | 19,12 | 1,59% | 8.163.876,00 |
| 15.01.2026 | 18,60 | 18,90 | 18,38 | 18,82 | -0,26% | 4.514.841,00 |
| 14.01.2026 | 18,71 | 18,89 | 18,44 | 18,87 | 1,02% | 5.303.726,00 |
| 13.01.2026 | 18,69 | 18,74 | 18,58 | 18,68 | 0,16% | 4.704.838,00 |
| 12.01.2026 | 18,20 | 18,66 | 18,09 | 18,65 | 3,04% | 4.560.768,00 |
| 09.01.2026 | 18,20 | 18,55 | 18,07 | 18,10 | 0,17% | 6.137.640,00 |
| 08.01.2026 | 18,14 | 18,32 | 18,02 | 18,07 | -0,33% | 3.902.807,00 |
| 07.01.2026 | 18,25 | 18,33 | 18,07 | 18,13 | -0,49% | 4.106.369,00 |
| 06.01.2026 | 18,17 | 18,29 | 18,05 | 18,22 | 0,28% | 4.260.759,00 |
| 05.01.2026 | 18,11 | 18,23 | 17,80 | 18,17 | 0,44% | 4.824.346,00 |
| 02.01.2026 | 17,70 | 18,18 | 17,57 | 18,09 | 2,26% | 4.291.723,00 |
| 31.12.2025 | 17,55 | 17,81 | 17,55 | 17,69 | 0,86% | 2.175.534,00 |
| 30.12.2025 | 17,56 | 17,60 | 17,47 | 17,54 | -0,11% | 1.685.028,00 |
| 29.12.2025 | 17,56 | 17,61 | 17,49 | 17,56 | 0,17% | 2.269.756,00 |
| 26.12.2025 | 17,61 | 17,71 | 17,48 | 17,53 | -0,17% | 1.527.016,00 |
| 24.12.2025 | 17,60 | 17,65 | 17,42 | 17,56 | 0,29% | 1.002.930,00 |
| 23.12.2025 | 17,69 | 17,77 | 17,48 | 17,51 | -1,19% | 1.753.471,00 |
| 22.12.2025 | 17,39 | 17,80 | 17,31 | 17,72 | 1,84% | 3.106.285,00 |
| 19.12.2025 | 17,20 | 17,54 | 17,19 | 17,40 | 1,16% | 6.570.292,00 |
| 18.12.2025 | 17,04 | 17,26 | 16,98 | 17,20 | 1,53% | 3.150.527,00 |
| 17.12.2025 | 16,90 | 17,04 | 16,79 | 16,94 | 0,41% | 3.168.890,00 |
| 16.12.2025 | 17,00 | 17,09 | 16,83 | 16,87 | -0,94% | 3.358.606,00 |
| 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 |