13,942€
-0,31%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 13,92 | 14,05 | 13,91 | 13,94 | -0,65% | - |
| 17.10.2024 | 14,01 | 14,17 | 13,86 | 14,03 | -0,39% | - |
| 16.10.2024 | 13,96 | 14,34 | 13,95 | 14,09 | 1,13% | - |
| 15.10.2024 | 13,83 | 14,15 | 13,83 | 13,93 | -0,36% | - |
| 14.10.2024 | 13,78 | 14,00 | 13,76 | 13,98 | 1,45% | - |
| 11.10.2024 | 14,03 | 14,03 | 13,70 | 13,78 | -1,82% | 597,00 |
| 10.10.2024 | 13,78 | 14,10 | 13,73 | 14,04 | 1,37% | 2.800,00 |
| 09.10.2024 | 13,47 | 13,90 | 13,42 | 13,85 | 2,10% | - |
| 08.10.2024 | 13,45 | 13,61 | 13,35 | 13,56 | 0,71% | 30,00 |
| 07.10.2024 | 13,65 | 13,72 | 13,34 | 13,47 | -1,32% | 9.360,00 |
| 04.10.2024 | 13,70 | 14,00 | 13,64 | 13,65 | -0,31% | - |
| 03.10.2024 | 13,69 | 13,86 | 13,54 | 13,69 | 0,61% | - |
| 02.10.2024 | 13,96 | 14,06 | 13,54 | 13,61 | -2,75% | - |
| 01.10.2024 | 14,00 | 14,06 | 13,87 | 13,99 | 0,05% | - |
| 30.09.2024 | 14,02 | 14,35 | 13,80 | 13,98 | -0,36% | - |
| 27.09.2024 | 13,78 | 14,15 | 13,75 | 14,03 | 1,18% | - |
| 26.09.2024 | 13,71 | 13,96 | 13,70 | 13,87 | 1,28% | - |
| 25.09.2024 | 13,80 | 13,96 | 13,68 | 13,70 | -1,23% | - |
| 24.09.2024 | 13,64 | 13,95 | 13,48 | 13,87 | 1,50% | 3.500,00 |
| 23.09.2024 | 13,37 | 13,67 | 13,23 | 13,66 | 1,62% | - |
| 20.09.2024 | 13,57 | 13,59 | 13,37 | 13,44 | -1,05% | - |
| 19.09.2024 | 13,62 | 13,85 | 13,52 | 13,59 | 0,33% | 1.500,00 |
| 18.09.2024 | 13,18 | 13,66 | 13,14 | 13,54 | 2,48% | - |
| 17.09.2024 | 13,02 | 13,30 | 12,96 | 13,21 | 1,11% | 5.500,00 |
| 16.09.2024 | 12,98 | 13,18 | 12,75 | 13,07 | 0,07% | - |
| 13.09.2024 | 12,56 | 13,11 | 12,28 | 13,06 | 3,23% | - |
| 12.09.2024 | 12,23 | 12,65 | 11,90 | 12,65 | 3,65% | 2.940,00 |
| 11.09.2024 | 12,21 | 12,38 | 11,98 | 12,21 | -0,65% | - |
| 10.09.2024 | 12,27 | 12,34 | 12,08 | 12,29 | 0,61% | 320,00 |
| 09.09.2024 | 12,17 | 12,22 | 11,96 | 12,21 | 1,08% | - |
| 06.09.2024 | 11,86 | 12,09 | 11,72 | 12,08 | 2,43% | - |
| 05.09.2024 | 11,78 | 11,97 | 11,72 | 11,79 | 0,21% | - |
| 04.09.2024 | 11,98 | 12,02 | 11,76 | 11,77 | -1,89% | - |
| 03.09.2024 | 12,46 | 12,47 | 11,89 | 12,00 | -3,34% | - |
| 02.09.2024 | 12,31 | 12,41 | 12,21 | 12,41 | 0,98% | - |
| 30.08.2024 | 12,37 | 12,51 | 12,20 | 12,29 | -0,24% | - |
| 29.08.2024 | 12,22 | 12,51 | 12,22 | 12,32 | 1,03% | - |
| 28.08.2024 | 12,16 | 12,28 | 12,15 | 12,20 | 0,16% | 200,00 |
| 27.08.2024 | 12,08 | 12,26 | 12,05 | 12,18 | 0,45% | - |
| 26.08.2024 | 11,94 | 12,15 | 11,94 | 12,12 | 1,72% | - |
| 23.08.2024 | 11,84 | 12,06 | 11,79 | 11,92 | 0,52% | - |
| 22.08.2024 | 11,80 | 11,92 | 11,77 | 11,85 | 0,45% | - |
| 21.08.2024 | 11,68 | 11,81 | 11,62 | 11,80 | 1,65% | 1.050,00 |
| 20.08.2024 | 11,88 | 11,96 | 11,60 | 11,61 | -2,12% | - |
| 19.08.2024 | 12,12 | 12,14 | 11,75 | 11,86 | -2,31% | - |
| 16.08.2024 | 12,29 | 12,34 | 12,06 | 12,14 | -3,77% | - |
| 15.08.2024 | 12,41 | 12,71 | 12,32 | 12,62 | 2,10% | - |
| 14.08.2024 | 12,38 | 12,59 | 12,15 | 12,36 | 0,61% | - |
| 13.08.2024 | 12,27 | 12,42 | 12,20 | 12,28 | 0,33% | 320,00 |
| 12.08.2024 | 12,43 | 12,55 | 12,22 | 12,24 | -1,41% | 170,00 |
| 09.08.2024 | 12,45 | 12,53 | 12,33 | 12,42 | 0,40% | 200,00 |
| 08.08.2024 | 12,14 | 12,49 | 12,10 | 12,37 | 1,73% | 500,00 |
| 07.08.2024 | 12,52 | 12,61 | 12,10 | 12,16 | -2,21% | - |
| 06.08.2024 | 12,34 | 12,52 | 12,06 | 12,43 | 2,60% | - |
| 05.08.2024 | 12,09 | 12,28 | 11,51 | 12,12 | -0,86% | - |
| 02.08.2024 | 12,11 | 12,69 | 11,77 | 12,22 | -0,16% | - |
| 01.08.2024 | 12,59 | 12,66 | 12,19 | 12,24 | -1,99% | - |
| 31.07.2024 | 12,56 | 12,83 | 12,49 | 12,49 | -0,69% | - |
| 30.07.2024 | 12,49 | 12,63 | 12,44 | 12,58 | 0,56% | - |
| 29.07.2024 | 12,59 | 12,78 | 12,45 | 12,51 | -0,20% | - |
| 26.07.2024 | 12,10 | 12,58 | 12,10 | 12,53 | 4,24% | - |
| 25.07.2024 | 12,06 | 12,26 | 11,96 | 12,02 | -0,04% | - |
| 24.07.2024 | 12,21 | 12,38 | 12,03 | 12,03 | -1,80% | - |
| 23.07.2024 | 12,28 | 12,48 | 12,16 | 12,25 | -0,41% | - |
| 22.07.2024 | 11,99 | 12,32 | 11,92 | 12,30 | 1,99% | - |
| 19.07.2024 | 12,01 | 12,14 | 11,92 | 12,06 | 0,71% | - |
| 18.07.2024 | 12,31 | 12,41 | 11,84 | 11,97 | -3,00% | - |
| 17.07.2024 | 12,57 | 12,83 | 12,14 | 12,34 | -1,91% | - |
| 16.07.2024 | 12,20 | 12,67 | 12,10 | 12,58 | 2,65% | - |
| 15.07.2024 | 11,55 | 12,39 | 10,85 | 12,26 | 3,72% | 2.000,00 |
| 12.07.2024 | 14,29 | 14,57 | 11,24 | 11,82 | -17,31% | 2.211,00 |
| 11.07.2024 | 14,00 | 14,34 | 13,89 | 14,29 | 2,64% | 3.600,00 |
| 10.07.2024 | 13,68 | 13,99 | 13,68 | 13,92 | 1,46% | - |
| 09.07.2024 | 13,75 | 13,94 | 13,65 | 13,72 | -0,09% | - |
| 08.07.2024 | 13,50 | 13,80 | 13,44 | 13,73 | 1,10% | - |
| 05.07.2024 | 13,60 | 13,93 | 13,52 | 13,58 | -0,20% | - |
| 04.07.2024 | 13,61 | 13,69 | 13,59 | 13,61 | -0,26% | - |
| 03.07.2024 | 13,54 | 13,68 | 13,46 | 13,65 | 0,78% | - |
| 02.07.2024 | 13,11 | 13,60 | 13,11 | 13,54 | 2,51% | - |
| 01.07.2024 | 13,37 | 13,46 | 13,02 | 13,21 | -1,38% | - |
| 28.06.2024 | 13,26 | 13,44 | 13,25 | 13,39 | 0,98% | - |
| 27.06.2024 | 13,27 | 13,28 | 13,07 | 13,26 | -0,49% | 1.500,00 |
| 26.06.2024 | 13,21 | 13,37 | 13,16 | 13,33 | 0,89% | - |
| 25.06.2024 | 13,24 | 13,31 | 13,17 | 13,21 | -0,17% | - |
| 24.06.2024 | 13,19 | 13,30 | 13,11 | 13,23 | 0,16% | - |
| 21.06.2024 | 13,15 | 13,31 | 13,14 | 13,21 | 0,28% | - |
| 20.06.2024 | 12,84 | 13,20 | 12,84 | 13,18 | 2,57% | - |
| 19.06.2024 | 13,00 | 13,22 | 12,85 | 12,85 | -1,22% | 832,00 |
| 18.06.2024 | 13,07 | 13,11 | 12,95 | 13,00 | -0,64% | - |
| 17.06.2024 | 12,72 | 13,11 | 12,67 | 13,09 | 2,22% | - |
| 14.06.2024 | 12,87 | 12,93 | 12,69 | 12,80 | -0,62% | - |
| 13.06.2024 | 12,60 | 12,94 | 12,49 | 12,88 | 1,58% | - |
| 12.06.2024 | 12,51 | 13,06 | 12,51 | 12,68 | 1,40% | - |
| 11.06.2024 | 12,51 | 12,59 | 12,36 | 12,51 | -0,10% | - |
| 10.06.2024 | 12,65 | 12,65 | 12,41 | 12,52 | 0,06% | - |
| 07.06.2024 | 12,97 | 13,06 | 12,33 | 12,51 | -3,55% | - |
| 06.06.2024 | 13,03 | 13,12 | 12,83 | 12,97 | -0,57% | - |
| 05.06.2024 | 12,69 | 13,08 | 12,60 | 13,05 | 3,29% | - |
| 04.06.2024 | 12,87 | 12,93 | 12,62 | 12,63 | -2,17% | - |
| 03.06.2024 | 12,65 | 13,09 | 12,61 | 12,91 | 2,22% | - |