9,043€
1,22%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 9,03 | 9,07 | 8,93 | 9,04 | 0,87% | - |
| 13.06.2025 | 9,01 | 9,09 | 8,91 | 8,96 | -1,50% | - |
| 12.06.2025 | 9,09 | 9,20 | 8,90 | 9,09 | -0,51% | - |
| 11.06.2025 | 9,13 | 9,43 | 9,11 | 9,14 | -0,01% | - |
| 10.06.2025 | 9,14 | 9,24 | 9,03 | 9,14 | 0,08% | 4.000,00 |
| 09.06.2025 | 8,97 | 9,25 | 8,97 | 9,13 | 1,52% | - |
| 06.06.2025 | 8,65 | 9,07 | 8,62 | 9,00 | 3,90% | - |
| 05.06.2025 | 8,48 | 8,69 | 8,35 | 8,66 | 2,36% | 30,00 |
| 04.06.2025 | 8,63 | 8,67 | 8,41 | 8,46 | -1,11% | - |
| 03.06.2025 | 8,27 | 8,68 | 8,20 | 8,55 | 3,66% | - |
| 02.06.2025 | 8,38 | 8,48 | 8,11 | 8,25 | -2,03% | - |
| 30.05.2025 | 8,69 | 8,74 | 8,42 | 8,42 | -2,76% | - |
| 29.05.2025 | 8,82 | 8,82 | 8,51 | 8,66 | -0,25% | - |
| 28.05.2025 | 8,75 | 8,80 | 8,57 | 8,68 | -0,37% | - |
| 27.05.2025 | 8,52 | 8,74 | 8,30 | 8,72 | 2,12% | 1.380,00 |
| 26.05.2025 | 8,42 | 8,58 | 8,41 | 8,54 | 2,25% | - |
| 23.05.2025 | 7,97 | 8,40 | 7,73 | 8,35 | 5,59% | - |
| 22.05.2025 | 8,02 | 8,14 | 7,47 | 7,91 | -1,41% | - |
| 21.05.2025 | 8,84 | 8,92 | 7,95 | 8,02 | -9,60% | 1.430,00 |
| 20.05.2025 | 9,08 | 9,10 | 8,83 | 8,87 | -2,01% | - |
| 19.05.2025 | 9,36 | 9,43 | 8,93 | 9,05 | -4,50% | - |
| 16.05.2025 | 9,46 | 9,54 | 9,18 | 9,48 | -2,35% | 8.200,00 |
| 15.05.2025 | 9,66 | 9,80 | 9,56 | 9,71 | 0,39% | - |
| 14.05.2025 | 9,98 | 9,99 | 9,63 | 9,67 | -2,51% | - |
| 13.05.2025 | 9,68 | 10,02 | 9,62 | 9,92 | 2,36% | - |
| 12.05.2025 | 9,35 | 9,70 | 9,17 | 9,69 | 5,32% | - |
| 09.05.2025 | 9,28 | 9,28 | 9,06 | 9,20 | -0,65% | - |
| 08.05.2025 | 9,35 | 9,46 | 9,17 | 9,26 | 0,50% | - |
| 07.05.2025 | 9,21 | 9,25 | 9,03 | 9,21 | 1,46% | - |
| 06.05.2025 | 9,11 | 9,24 | 8,77 | 9,08 | 0,38% | 1.150,00 |
| 05.05.2025 | 9,38 | 9,49 | 9,02 | 9,05 | -4,75% | - |
| 02.05.2025 | 9,85 | 10,04 | 9,31 | 9,50 | -6,70% | - |
| 30.04.2025 | 10,23 | 10,24 | 9,86 | 10,18 | 0,10% | - |
| 29.04.2025 | 10,12 | 10,19 | 9,93 | 10,17 | 0,79% | - |
| 28.04.2025 | 9,98 | 10,15 | 9,89 | 10,09 | 1,45% | - |
| 25.04.2025 | 9,87 | 9,98 | 9,76 | 9,94 | 1,41% | - |
| 24.04.2025 | 9,93 | 10,00 | 9,76 | 9,81 | -1,66% | - |
| 23.04.2025 | 9,98 | 10,15 | 9,87 | 9,97 | 1,63% | 6.300,00 |
| 22.04.2025 | 9,57 | 9,83 | 9,50 | 9,81 | 1,22% | - |
| 17.04.2025 | 9,61 | 9,74 | 9,47 | 9,69 | 2,76% | - |
| 16.04.2025 | 9,45 | 9,66 | 9,35 | 9,43 | -1,94% | - |
| 15.04.2025 | 9,35 | 9,71 | 9,35 | 9,62 | 2,14% | 600,00 |
| 14.04.2025 | 9,24 | 9,63 | 9,18 | 9,42 | 1,39% | - |
| 11.04.2025 | 9,36 | 9,39 | 8,86 | 9,29 | -0,21% | 220,00 |
| 10.04.2025 | 10,16 | 10,18 | 9,10 | 9,31 | -8,17% | - |
| 09.04.2025 | 9,08 | 10,21 | 8,74 | 10,14 | 9,51% | - |
| 08.04.2025 | 9,87 | 10,40 | 9,14 | 9,26 | -3,95% | 240,00 |
| 07.04.2025 | 10,26 | 10,33 | 9,21 | 9,64 | -5,94% | 1.773,00 |
| 04.04.2025 | 10,56 | 10,73 | 10,12 | 10,25 | -3,55% | 4.550,00 |
| 03.04.2025 | 10,70 | 10,88 | 10,32 | 10,63 | -2,03% | 2.906,00 |
| 02.04.2025 | 10,94 | 10,95 | 10,80 | 10,85 | -1,54% | - |
| 01.04.2025 | 10,80 | 11,15 | 10,79 | 11,02 | 1,43% | - |
| 31.03.2025 | 10,85 | 10,87 | 10,50 | 10,86 | 0,09% | - |
| 28.03.2025 | 11,14 | 11,24 | 10,80 | 10,85 | -2,59% | 550,00 |
| 27.03.2025 | 11,26 | 11,30 | 11,06 | 11,14 | -1,02% | - |
| 26.03.2025 | 11,19 | 11,35 | 11,14 | 11,25 | -0,15% | 1.100,00 |
| 25.03.2025 | 11,37 | 11,44 | 11,08 | 11,27 | -0,84% | 25,00 |
| 24.03.2025 | 11,41 | 11,55 | 11,32 | 11,37 | 0,04% | 650,00 |
| 21.03.2025 | 11,42 | 11,50 | 11,31 | 11,36 | -0,33% | - |
| 20.03.2025 | 11,33 | 11,58 | 11,33 | 11,40 | 0,80% | - |
| 19.03.2025 | 11,25 | 11,41 | 11,22 | 11,31 | 0,74% | - |
| 18.03.2025 | 11,14 | 11,28 | 11,09 | 11,23 | 0,04% | 200,00 |
| 17.03.2025 | 11,42 | 11,43 | 11,15 | 11,22 | -1,71% | - |
| 14.03.2025 | 11,20 | 11,46 | 11,09 | 11,42 | 2,33% | - |
| 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% | - |