11,403€
2,78%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,20 | 11,46 | 11,09 | 11,40 | 2,18% | - |
| 13.03.2025 | 11,26 | 11,40 | 11,08 | 11,16 | -0,98% | 2.700,00 |
| 12.03.2025 | 11,08 | 11,32 | 11,06 | 11,27 | 1,85% | - |
| 11.03.2025 | 11,40 | 11,44 | 10,86 | 11,06 | -2,49% | 750,00 |
| 10.03.2025 | 11,42 | 11,74 | 11,12 | 11,34 | 0,40% | 8.800,00 |
| 07.03.2025 | 10,94 | 11,36 | 10,72 | 11,30 | -0,88% | - |
| 06.03.2025 | 11,41 | 11,62 | 11,14 | 11,40 | -0,13% | 3.000,00 |
| 05.03.2025 | 11,64 | 11,66 | 11,24 | 11,41 | -1,36% | - |
| 04.03.2025 | 11,49 | 11,65 | 11,12 | 11,57 | 1,24% | 500,00 |
| 03.03.2025 | 12,00 | 12,02 | 11,22 | 11,43 | -4,17% | - |
| 28.02.2025 | 11,68 | 11,98 | 11,55 | 11,93 | 2,51% | - |
| 27.02.2025 | 11,75 | 11,85 | 11,57 | 11,63 | -0,43% | 2.280,00 |
| 26.02.2025 | 11,61 | 11,75 | 11,46 | 11,68 | 1,92% | - |
| 25.02.2025 | 11,35 | 11,54 | 10,85 | 11,46 | 2,67% | - |
| 24.02.2025 | 11,66 | 11,82 | 10,94 | 11,17 | -2,64% | - |
| 21.02.2025 | 13,37 | 13,72 | 11,35 | 11,47 | -13,01% | 470,00 |
| 20.02.2025 | 13,18 | 13,45 | 13,14 | 13,18 | -0,53% | - |
| 19.02.2025 | 13,21 | 13,39 | 13,12 | 13,25 | 0,31% | - |
| 18.02.2025 | 13,50 | 13,50 | 13,01 | 13,21 | -1,94% | - |
| 17.02.2025 | 13,16 | 13,47 | 13,15 | 13,47 | 2,85% | - |
| 14.02.2025 | 13,10 | 13,13 | 13,01 | 13,10 | 0,52% | - |
| 13.02.2025 | 13,13 | 13,39 | 12,99 | 13,03 | -1,03% | - |
| 12.02.2025 | 13,31 | 13,40 | 12,94 | 13,17 | -0,79% | - |
| 11.02.2025 | 13,27 | 13,33 | 12,96 | 13,27 | -0,11% | - |
| 10.02.2025 | 13,44 | 13,51 | 13,15 | 13,29 | -0,09% | - |
| 07.02.2025 | 13,33 | 13,41 | 13,21 | 13,30 | -0,41% | - |
| 06.02.2025 | 13,25 | 13,36 | 13,19 | 13,36 | 1,33% | - |
| 05.02.2025 | 13,15 | 13,36 | 13,11 | 13,18 | -0,26% | 1.170,00 |
| 04.02.2025 | 13,10 | 13,24 | 12,92 | 13,22 | 0,74% | - |
| 03.02.2025 | 12,88 | 13,17 | 12,62 | 13,12 | 1,59% | - |
| 31.01.2025 | 13,00 | 13,17 | 12,80 | 12,91 | 0,05% | - |
| 30.01.2025 | 12,88 | 13,07 | 12,81 | 12,91 | 0,38% | 500,00 |
| 29.01.2025 | 12,78 | 12,98 | 12,70 | 12,86 | 0,51% | - |
| 28.01.2025 | 12,99 | 13,16 | 12,70 | 12,79 | -1,39% | - |
| 27.01.2025 | 12,70 | 13,00 | 12,40 | 12,97 | 1,73% | - |
| 24.01.2025 | 12,66 | 12,88 | 12,59 | 12,75 | -0,16% | - |
| 23.01.2025 | 12,89 | 12,90 | 12,56 | 12,77 | 0,04% | - |
| 22.01.2025 | 13,10 | 13,22 | 12,73 | 12,77 | -2,15% | 130,00 |
| 21.01.2025 | 13,57 | 13,60 | 12,93 | 13,05 | -3,73% | - |
| 20.01.2025 | 13,39 | 13,71 | 13,39 | 13,55 | 1,03% | - |
| 17.01.2025 | 13,24 | 13,48 | 13,20 | 13,42 | 1,63% | - |
| 16.01.2025 | 13,26 | 13,33 | 13,11 | 13,20 | -0,32% | - |
| 15.01.2025 | 12,95 | 13,27 | 12,94 | 13,24 | 2,48% | - |
| 14.01.2025 | 12,87 | 13,12 | 12,75 | 12,92 | 0,35% | - |
| 13.01.2025 | 12,82 | 12,93 | 12,45 | 12,88 | 1,60% | - |
| 10.01.2025 | 13,33 | 13,34 | 12,59 | 12,68 | -4,41% | - |
| 09.01.2025 | 13,14 | 13,35 | 13,14 | 13,26 | 1,28% | - |
| 08.01.2025 | 13,19 | 13,25 | 12,95 | 13,09 | -0,53% | - |
| 07.01.2025 | 13,30 | 13,37 | 13,04 | 13,16 | -0,73% | - |
| 06.01.2025 | 13,56 | 13,67 | 13,26 | 13,26 | -2,21% | - |
| 03.01.2025 | 13,43 | 13,62 | 13,37 | 13,56 | 1,01% | - |
| 02.01.2025 | 13,39 | 13,59 | 13,37 | 13,43 | 3,51% | 3.922,00 |
| 30.12.2024 | 12,91 | 13,01 | 12,91 | 12,97 | -0,98% | - |
| 27.12.2024 | 13,35 | 13,35 | 13,05 | 13,10 | -1,26% | - |
| 23.12.2024 | 13,23 | 13,36 | 13,07 | 13,27 | 0,43% | - |
| 20.12.2024 | 13,26 | 13,45 | 12,75 | 13,21 | -0,23% | - |
| 19.12.2024 | 13,35 | 13,55 | 13,24 | 13,24 | -0,32% | - |
| 18.12.2024 | 13,61 | 13,69 | 13,19 | 13,28 | -2,14% | - |
| 17.12.2024 | 13,69 | 13,86 | 13,56 | 13,57 | -1,06% | - |
| 16.12.2024 | 13,75 | 13,89 | 13,56 | 13,72 | -0,25% | - |
| 13.12.2024 | 13,64 | 13,75 | 13,49 | 13,75 | 0,77% | - |
| 12.12.2024 | 13,49 | 13,89 | 13,48 | 13,65 | 0,15% | - |
| 11.12.2024 | 13,68 | 13,81 | 13,55 | 13,63 | -0,29% | - |
| 10.12.2024 | 13,53 | 13,83 | 13,43 | 13,67 | 0,92% | - |
| 09.12.2024 | 13,56 | 13,74 | 13,44 | 13,54 | -0,15% | - |
| 06.12.2024 | 13,26 | 13,57 | 13,26 | 13,56 | 2,42% | - |
| 05.12.2024 | 13,36 | 13,56 | 13,20 | 13,24 | -1,52% | - |
| 04.12.2024 | 13,54 | 13,66 | 13,31 | 13,45 | -0,11% | - |
| 03.12.2024 | 13,84 | 13,99 | 13,45 | 13,46 | -2,89% | - |
| 02.12.2024 | 14,04 | 14,11 | 13,84 | 13,86 | -0,25% | - |
| 29.11.2024 | 14,08 | 14,20 | 13,86 | 13,90 | -1,38% | - |
| 28.11.2024 | 13,96 | 14,10 | 13,96 | 14,09 | 0,69% | - |
| 27.11.2024 | 14,17 | 14,25 | 13,96 | 13,99 | -1,06% | - |
| 26.11.2024 | 14,18 | 14,21 | 13,84 | 14,14 | 0,50% | - |
| 25.11.2024 | 13,99 | 14,25 | 13,95 | 14,07 | 0,49% | - |
| 22.11.2024 | 13,87 | 14,16 | 13,85 | 14,01 | 1,30% | - |
| 21.11.2024 | 13,92 | 13,95 | 13,65 | 13,83 | -0,24% | - |
| 20.11.2024 | 13,97 | 14,11 | 13,74 | 13,86 | -0,43% | - |
| 19.11.2024 | 13,96 | 14,08 | 13,79 | 13,92 | -0,43% | - |
| 18.11.2024 | 13,83 | 14,01 | 13,71 | 13,98 | 0,96% | - |
| 15.11.2024 | 13,94 | 14,07 | 13,61 | 13,85 | -3,64% | 4.500,00 |
| 14.11.2024 | 14,60 | 14,74 | 14,30 | 14,37 | -1,03% | - |
| 13.11.2024 | 14,58 | 14,79 | 14,52 | 14,52 | -0,56% | 12.000,00 |
| 12.11.2024 | 14,70 | 14,88 | 14,55 | 14,60 | -1,08% | - |
| 11.11.2024 | 14,55 | 14,85 | 14,55 | 14,76 | 1,77% | - |
| 08.11.2024 | 14,11 | 14,60 | 14,09 | 14,50 | 3,52% | 800,00 |
| 07.11.2024 | 14,02 | 14,16 | 13,90 | 14,01 | 0,09% | 2.000,00 |
| 06.11.2024 | 14,17 | 14,51 | 13,72 | 14,00 | 2,25% | - |
| 05.11.2024 | 13,53 | 13,73 | 13,44 | 13,69 | 1,33% | - |
| 04.11.2024 | 13,65 | 13,87 | 13,38 | 13,51 | -1,37% | 450,00 |
| 01.11.2024 | 13,63 | 14,24 | 13,47 | 13,70 | 0,54% | - |
| 31.10.2024 | 13,93 | 14,04 | 13,56 | 13,63 | -2,33% | - |
| 30.10.2024 | 13,98 | 14,17 | 13,86 | 13,95 | -0,29% | - |
| 29.10.2024 | 14,06 | 14,09 | 13,86 | 13,99 | -0,46% | 5.400,00 |
| 28.10.2024 | 14,12 | 14,14 | 13,95 | 14,06 | 0,32% | - |
| 25.10.2024 | 14,19 | 14,35 | 14,00 | 14,01 | -1,58% | - |
| 24.10.2024 | 14,01 | 14,34 | 14,01 | 14,24 | 0,60% | - |
| 23.10.2024 | 13,90 | 14,26 | 13,90 | 14,15 | 0,12% | - |
| 22.10.2024 | 13,82 | 14,17 | 13,82 | 14,13 | 1,60% | - |
| 21.10.2024 | 14,09 | 14,19 | 13,86 | 13,91 | -1,83% | - |