15,630$
1,56%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 16,56 | 16,60 | 16,27 | 16,31 | -1,03% | 2.558.344,00 |
| 18.07.2025 | 16,68 | 16,73 | 16,42 | 16,48 | -0,66% | 1.777.167,00 |
| 17.07.2025 | 16,49 | 16,73 | 16,44 | 16,59 | 0,55% | 3.764.477,00 |
| 16.07.2025 | 16,56 | 16,58 | 16,26 | 16,50 | -0,24% | 2.195.415,00 |
| 15.07.2025 | 16,56 | 16,66 | 16,42 | 16,54 | -1,19% | 2.712.639,00 |
| 14.07.2025 | 16,91 | 16,92 | 16,61 | 16,74 | -0,65% | 4.015.834,00 |
| 11.07.2025 | 16,91 | 16,97 | 16,83 | 16,85 | -0,47% | 3.128.862,00 |
| 10.07.2025 | 16,90 | 16,98 | 16,86 | 16,93 | 0,30% | 2.351.155,00 |
| 09.07.2025 | 16,74 | 16,94 | 16,74 | 16,88 | 1,32% | 2.487.883,00 |
| 08.07.2025 | 16,68 | 16,77 | 16,63 | 16,66 | -0,18% | 2.277.481,00 |
| 07.07.2025 | 16,82 | 16,98 | 16,63 | 16,69 | -1,01% | 2.833.667,00 |
| 03.07.2025 | 16,85 | 16,96 | 16,81 | 16,86 | 0,06% | 2.039.674,00 |
| 02.07.2025 | 16,73 | 16,88 | 16,72 | 16,85 | 0,60% | 2.591.389,00 |
| 01.07.2025 | 16,78 | 16,86 | 16,64 | 16,75 | -0,36% | 3.440.854,00 |
| 30.06.2025 | 16,59 | 16,83 | 16,52 | 16,81 | 1,39% | 2.494.685,00 |
| 27.06.2025 | 16,74 | 16,78 | 16,43 | 16,58 | -0,66% | 5.005.504,00 |
| 26.06.2025 | 16,54 | 16,73 | 16,54 | 16,69 | 1,27% | 2.317.136,00 |
| 25.06.2025 | 16,45 | 16,60 | 16,37 | 16,48 | 0,06% | 1.346.203,00 |
| 24.06.2025 | 16,48 | 16,57 | 16,43 | 16,47 | 0,30% | 2.165.900,00 |
| 23.06.2025 | 16,40 | 16,48 | 16,07 | 16,42 | -0,24% | 1.985.386,00 |
| 20.06.2025 | 16,55 | 16,73 | 16,45 | 16,46 | -0,66% | 4.775.122,00 |
| 18.06.2025 | 16,21 | 16,64 | 16,16 | 16,57 | 2,28% | 2.070.040,00 |
| 17.06.2025 | 16,41 | 16,48 | 16,19 | 16,20 | -1,70% | 2.020.273,00 |
| 16.06.2025 | 16,60 | 16,76 | 16,47 | 16,48 | -1,61% | 2.111.183,00 |
| 13.06.2025 | 16,80 | 16,92 | 16,75 | 16,75 | -0,89% | 2.462.729,00 |
| 12.06.2025 | 16,84 | 16,93 | 16,74 | 16,90 | 0,54% | 2.359.755,00 |
| 11.06.2025 | 16,88 | 16,91 | 16,72 | 16,81 | 0,36% | 2.134.600,00 |
| 10.06.2025 | 16,70 | 16,78 | 16,60 | 16,75 | 1,03% | 2.249.252,00 |
| 09.06.2025 | 16,64 | 16,79 | 16,57 | 16,58 | 0,24% | 2.825.109,00 |
| 06.06.2025 | 16,62 | 16,67 | 16,51 | 16,54 | 0,06% | 1.702.618,00 |
| 05.06.2025 | 16,50 | 16,67 | 16,44 | 16,53 | 0,30% | 1.742.562,00 |
| 04.06.2025 | 16,42 | 16,52 | 16,27 | 16,48 | 0,43% | 2.012.780,00 |
| 03.06.2025 | 16,09 | 16,51 | 16,01 | 16,41 | 2,24% | 2.472.638,00 |
| 02.06.2025 | 16,12 | 16,17 | 15,99 | 16,05 | -0,99% | 1.619.197,00 |
| 30.05.2025 | 16,32 | 16,34 | 16,11 | 16,21 | -0,67% | 2.375.149,00 |
| 29.05.2025 | 16,25 | 16,34 | 16,15 | 16,32 | 1,12% | 1.527.828,00 |
| 28.05.2025 | 16,02 | 16,23 | 15,97 | 16,14 | 0,44% | 1.615.099,00 |
| 27.05.2025 | 16,13 | 16,16 | 15,87 | 16,07 | 0,56% | 1.792.998,00 |
| 23.05.2025 | 15,75 | 16,04 | 15,71 | 15,98 | 0,19% | 1.735.461,00 |
| 22.05.2025 | 15,81 | 16,06 | 15,61 | 15,95 | 0,00% | 1.924.827,00 |
| 21.05.2025 | 16,55 | 16,64 | 15,94 | 15,95 | -4,61% | 2.368.782,00 |
| 20.05.2025 | 16,70 | 16,88 | 16,66 | 16,72 | -0,36% | 2.221.015,00 |
| 19.05.2025 | 16,62 | 16,79 | 16,53 | 16,78 | -0,18% | 2.303.252,00 |
| 16.05.2025 | 16,77 | 16,86 | 16,72 | 16,81 | 0,30% | 2.653.136,00 |
| 15.05.2025 | 16,60 | 16,85 | 16,59 | 16,76 | -0,36% | 2.750.461,00 |
| 14.05.2025 | 17,09 | 17,09 | 16,80 | 16,82 | -1,18% | 3.215.310,00 |
| 13.05.2025 | 17,01 | 17,08 | 16,83 | 17,02 | 0,35% | 2.788.047,00 |
| 12.05.2025 | 17,26 | 17,26 | 16,96 | 16,96 | 0,65% | 3.576.736,00 |
| 09.05.2025 | 16,90 | 16,98 | 16,75 | 16,85 | 0,06% | 1.990.205,00 |
| 08.05.2025 | 16,52 | 16,86 | 16,52 | 16,84 | 2,25% | 2.042.240,00 |
| 07.05.2025 | 16,15 | 16,55 | 16,09 | 16,47 | 2,30% | 1.783.035,00 |
| 06.05.2025 | 16,08 | 16,15 | 15,88 | 16,10 | -0,37% | 1.850.913,00 |
| 05.05.2025 | 16,11 | 16,33 | 15,95 | 16,16 | -0,37% | 1.838.690,00 |
| 02.05.2025 | 16,46 | 16,49 | 16,12 | 16,22 | -1,10% | 3.081.878,00 |
| 01.05.2025 | 16,52 | 16,64 | 16,23 | 16,40 | -0,43% | 2.438.390,00 |
| 30.04.2025 | 16,45 | 16,60 | 16,26 | 16,47 | -1,08% | 2.482.090,00 |
| 29.04.2025 | 16,46 | 16,81 | 16,26 | 16,65 | 1,40% | 3.507.961,00 |
| 28.04.2025 | 16,20 | 16,49 | 16,05 | 16,42 | 2,69% | 3.720.865,00 |
| 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 |