Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,50 | 18,76 | 18,38 | 18,62 | 0,16% | 1.536.804,00 |
| 01.11.2024 | 18,84 | 18,93 | 18,52 | 18,59 | -0,85% | 2.117.454,00 |
| 31.10.2024 | 18,92 | 18,95 | 18,72 | 18,75 | -1,37% | 1.896.030,00 |
| 30.10.2024 | 19,06 | 19,16 | 18,94 | 19,01 | 0,00% | 2.063.785,00 |
| 29.10.2024 | 19,00 | 19,06 | 18,60 | 19,01 | -0,47% | 2.290.835,00 |
| 28.10.2024 | 19,46 | 19,46 | 18,83 | 19,10 | -1,50% | 3.037.230,00 |
| 25.10.2024 | 19,74 | 19,77 | 19,39 | 19,39 | -1,17% | 1.658.757,00 |
| 24.10.2024 | 19,61 | 19,70 | 19,23 | 19,62 | 0,20% | 1.846.574,00 |
| 23.10.2024 | 19,64 | 19,76 | 19,43 | 19,58 | -0,56% | 1.562.764,00 |
| 22.10.2024 | 20,00 | 20,01 | 19,61 | 19,69 | -1,40% | 1.282.456,00 |
| 21.10.2024 | 20,34 | 20,39 | 19,95 | 19,97 | -1,92% | 1.014.541,00 |
| 18.10.2024 | 20,13 | 20,36 | 20,10 | 20,36 | 1,29% | 1.061.680,00 |
| 17.10.2024 | 20,06 | 20,20 | 20,01 | 20,10 | -0,10% | 1.004.685,00 |
| 16.10.2024 | 19,69 | 20,14 | 19,69 | 20,12 | 2,44% | 1.806.794,00 |
| 15.10.2024 | 19,59 | 19,76 | 19,52 | 19,64 | -0,96% | 1.211.010,00 |
| 14.10.2024 | 19,75 | 19,87 | 19,67 | 19,83 | 0,51% | 1.575.882,00 |
| 11.10.2024 | 19,80 | 19,82 | 19,68 | 19,73 | -0,20% | 1.210.357,00 |
| 10.10.2024 | 19,70 | 19,80 | 19,59 | 19,77 | 0,51% | 1.070.288,00 |
| 09.10.2024 | 19,70 | 19,83 | 19,59 | 19,67 | 0,05% | 842.205,00 |
| 08.10.2024 | 19,52 | 19,77 | 19,44 | 19,66 | 0,77% | 1.153.484,00 |
| 07.10.2024 | 20,00 | 20,00 | 19,37 | 19,51 | -1,27% | 1.548.855,00 |
| 04.10.2024 | 19,92 | 19,98 | 19,61 | 19,76 | -0,55% | 1.316.011,00 |
| 03.10.2024 | 19,94 | 19,97 | 19,71 | 19,87 | -0,40% | 1.167.754,00 |
| 02.10.2024 | 20,01 | 20,05 | 19,88 | 19,95 | -0,05% | 1.091.660,00 |
| 01.10.2024 | 20,45 | 20,46 | 19,86 | 19,96 | -2,16% | 1.877.712,00 |
| 30.09.2024 | 20,51 | 20,60 | 20,34 | 20,40 | -0,54% | 1.289.037,00 |
| 27.09.2024 | 20,51 | 20,59 | 20,38 | 20,51 | 0,84% | 949.701,00 |
| 26.09.2024 | 20,39 | 20,41 | 20,22 | 20,34 | 0,54% | 766.714,00 |
| 25.09.2024 | 20,49 | 20,53 | 20,20 | 20,23 | -1,12% | 928.170,00 |
| 24.09.2024 | 20,20 | 20,48 | 20,20 | 20,46 | 1,74% | 869.061,00 |
| 23.09.2024 | 21,00 | 21,02 | 20,09 | 20,11 | -3,87% | 2.146.500,00 |
| 20.09.2024 | 20,88 | 21,08 | 20,84 | 20,92 | 0,05% | 1.848.144,00 |
| 19.09.2024 | 20,96 | 21,03 | 20,71 | 20,91 | 1,01% | 1.507.064,00 |
| 18.09.2024 | 20,70 | 20,94 | 20,61 | 20,70 | 0,24% | 1.382.568,00 |
| 17.09.2024 | 20,69 | 20,76 | 20,61 | 20,65 | -0,15% | 1.482.742,00 |
| 16.09.2024 | 20,55 | 20,69 | 20,46 | 20,68 | -0,39% | 1.764.791,00 |
| 13.09.2024 | 20,72 | 20,80 | 20,47 | 20,76 | 0,97% | 2.264.392,00 |
| 12.09.2024 | 20,67 | 20,67 | 20,47 | 20,56 | -0,15% | 1.003.711,00 |
| 11.09.2024 | 20,55 | 20,68 | 20,41 | 20,59 | -0,05% | 924.253,00 |
| 10.09.2024 | 20,60 | 20,63 | 20,50 | 20,60 | 0,54% | 694.837,00 |
| 09.09.2024 | 20,45 | 20,58 | 20,38 | 20,49 | 0,34% | 1.280.842,00 |
| 06.09.2024 | 20,30 | 20,47 | 20,21 | 20,42 | 0,79% | 999.623,00 |
| 05.09.2024 | 20,34 | 20,39 | 20,21 | 20,26 | 0,15% | 901.729,00 |
| 04.09.2024 | 20,22 | 20,41 | 20,15 | 20,23 | -0,20% | 838.252,00 |
| 03.09.2024 | 20,38 | 20,40 | 20,16 | 20,27 | -0,88% | 894.788,00 |
| 30.08.2024 | 20,35 | 20,48 | 20,25 | 20,45 | 0,64% | 745.157,00 |
| 29.08.2024 | 20,46 | 20,49 | 20,25 | 20,32 | 0,00% | 648.455,00 |
| 28.08.2024 | 20,43 | 20,51 | 20,21 | 20,32 | -0,49% | 670.260,00 |
| 27.08.2024 | 20,21 | 20,44 | 20,21 | 20,42 | 0,74% | 737.492,00 |
| 26.08.2024 | 20,23 | 20,69 | 20,19 | 20,27 | 0,90% | 1.534.029,00 |
| 23.08.2024 | 20,08 | 20,27 | 20,01 | 20,09 | 0,40% | 1.047.422,00 |
| 22.08.2024 | 20,30 | 20,32 | 19,98 | 20,01 | -1,48% | 756.436,00 |
| 21.08.2024 | 20,18 | 20,38 | 20,11 | 20,31 | 0,74% | 1.167.746,00 |
| 20.08.2024 | 20,10 | 20,20 | 19,98 | 20,16 | 0,10% | 879.657,00 |
| 19.08.2024 | 20,10 | 20,19 | 20,06 | 20,14 | 0,35% | 1.110.190,00 |
| 16.08.2024 | 19,90 | 20,08 | 19,85 | 20,07 | 0,85% | 1.261.330,00 |
| 15.08.2024 | 19,86 | 20,02 | 19,72 | 19,90 | -0,50% | 1.035.727,00 |
| 14.08.2024 | 20,05 | 20,08 | 19,93 | 20,00 | 0,15% | 1.385.972,00 |
| 13.08.2024 | 20,24 | 20,24 | 19,89 | 19,97 | -0,60% | 1.238.441,00 |
| 12.08.2024 | 20,23 | 20,33 | 19,96 | 20,09 | -0,69% | 1.037.913,00 |
| 09.08.2024 | 20,21 | 20,32 | 20,02 | 20,23 | 0,10% | 1.184.086,00 |
| 08.08.2024 | 20,19 | 20,30 | 20,07 | 20,21 | 0,70% | 889.280,00 |
| 07.08.2024 | 20,40 | 20,51 | 19,98 | 20,07 | -0,10% | 1.502.033,00 |
| 06.08.2024 | 19,78 | 20,25 | 19,58 | 20,09 | 2,40% | 978.598,00 |
| 05.08.2024 | 19,69 | 20,01 | 19,17 | 19,62 | -3,92% | 1.170.452,00 |
| 02.08.2024 | 19,96 | 20,46 | 19,96 | 20,42 | 0,79% | 1.163.890,00 |
| 01.08.2024 | 20,21 | 20,36 | 19,97 | 20,26 | 0,30% | 985.024,00 |
| 31.07.2024 | 20,66 | 20,70 | 20,17 | 20,20 | -1,56% | 1.144.668,00 |
| 30.07.2024 | 20,67 | 20,70 | 20,38 | 20,52 | -0,19% | 1.385.172,00 |
| 29.07.2024 | 20,62 | 20,86 | 20,45 | 20,56 | 0,44% | 2.113.990,00 |
| 26.07.2024 | 20,50 | 20,50 | 20,02 | 20,47 | 1,44% | 1.440.547,00 |
| 25.07.2024 | 20,42 | 20,78 | 20,04 | 20,18 | -2,42% | 1.806.912,00 |
| 24.07.2024 | 21,21 | 21,31 | 20,64 | 20,68 | -3,14% | 1.255.853,00 |
| 23.07.2024 | 21,20 | 21,60 | 21,14 | 21,35 | 0,14% | 663.876,00 |
| 22.07.2024 | 21,21 | 21,41 | 21,06 | 21,32 | 1,04% | 910.116,00 |
| 19.07.2024 | 21,31 | 21,34 | 20,95 | 21,10 | -1,22% | 893.833,00 |
| 18.07.2024 | 21,57 | 21,79 | 21,16 | 21,36 | -1,34% | 1.083.857,00 |
| 17.07.2024 | 21,32 | 21,93 | 21,30 | 21,65 | 0,05% | 1.537.602,00 |
| 16.07.2024 | 21,01 | 21,70 | 20,96 | 21,64 | 3,44% | 1.960.714,00 |
| 15.07.2024 | 20,90 | 21,13 | 20,74 | 20,92 | -1,04% | 1.448.788,00 |
| 12.07.2024 | 20,73 | 21,29 | 20,66 | 21,14 | 3,17% | 2.329.223,00 |
| 11.07.2024 | 20,25 | 20,59 | 20,22 | 20,49 | 2,09% | 1.578.402,00 |
| 10.07.2024 | 19,84 | 20,10 | 19,75 | 20,07 | 1,88% | 1.083.352,00 |
| 09.07.2024 | 19,66 | 19,80 | 19,63 | 19,70 | -0,05% | 877.438,00 |
| 08.07.2024 | 19,59 | 19,83 | 19,52 | 19,71 | 0,15% | 781.130,00 |
| 05.07.2024 | 19,46 | 19,68 | 19,38 | 19,68 | 1,03% | 801.266,00 |
| 03.07.2024 | 19,49 | 19,56 | 19,42 | 19,48 | 0,15% | 414.896,00 |
| 02.07.2024 | 19,29 | 19,56 | 19,27 | 19,45 | 1,57% | 890.772,00 |
| 01.07.2024 | 19,42 | 19,47 | 19,01 | 19,15 | -1,19% | 1.043.243,00 |
| 28.06.2024 | 19,43 | 19,54 | 19,30 | 19,38 | -0,05% | 929.363,00 |
| 27.06.2024 | 19,40 | 19,42 | 19,13 | 19,39 | -0,05% | 634.153,00 |
| 26.06.2024 | 19,31 | 19,44 | 19,30 | 19,40 | -0,05% | 573.185,00 |
| 25.06.2024 | 19,51 | 19,59 | 19,41 | 19,41 | -0,56% | 591.110,00 |
| 24.06.2024 | 19,57 | 19,70 | 19,46 | 19,52 | -0,66% | 750.843,00 |
| 21.06.2024 | 19,29 | 19,68 | 19,28 | 19,65 | 1,60% | 1.470.322,00 |
| 20.06.2024 | 19,08 | 19,41 | 19,07 | 19,34 | 1,26% | 896.153,00 |
| 18.06.2024 | 19,22 | 19,32 | 19,07 | 19,10 | -1,24% | 755.610,00 |
| 17.06.2024 | 19,18 | 19,51 | 19,12 | 19,34 | -1,02% | 1.022.463,00 |
| 14.06.2024 | 19,45 | 19,69 | 19,36 | 19,54 | -0,15% | 1.119.445,00 |
| 13.06.2024 | 19,43 | 19,69 | 19,37 | 19,57 | 1,03% | 859.302,00 |