14,854$
0,77%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,32 | 15,38 | 14,67 | 14,84 | 0,68% | 3.752.410,00 |
| 31.10.2024 | 15,12 | 15,13 | 14,73 | 14,74 | -2,19% | 3.660.507,00 |
| 30.10.2024 | 15,12 | 15,32 | 15,05 | 15,07 | -0,33% | 1.595.702,00 |
| 29.10.2024 | 15,10 | 15,18 | 14,93 | 15,12 | -0,46% | 1.254.104,00 |
| 28.10.2024 | 15,20 | 15,30 | 15,12 | 15,19 | 0,46% | 1.292.680,00 |
| 25.10.2024 | 15,50 | 15,55 | 15,11 | 15,12 | -1,88% | 1.255.712,00 |
| 24.10.2024 | 15,30 | 15,48 | 15,21 | 15,41 | 0,85% | 2.385.168,00 |
| 23.10.2024 | 15,19 | 15,33 | 15,07 | 15,28 | 0,20% | 1.307.820,00 |
| 22.10.2024 | 15,05 | 15,33 | 14,96 | 15,25 | 1,40% | 2.229.068,00 |
| 21.10.2024 | 15,40 | 15,42 | 15,01 | 15,04 | -2,34% | 2.036.421,00 |
| 18.10.2024 | 15,28 | 15,46 | 15,16 | 15,40 | 1,38% | 1.662.734,00 |
| 17.10.2024 | 15,30 | 15,33 | 14,97 | 15,19 | -0,65% | 1.418.083,00 |
| 16.10.2024 | 15,32 | 15,55 | 15,27 | 15,29 | 0,79% | 2.142.604,00 |
| 15.10.2024 | 15,30 | 15,42 | 15,16 | 15,17 | -0,46% | 1.781.395,00 |
| 14.10.2024 | 15,10 | 15,27 | 15,04 | 15,24 | 1,26% | 1.857.266,00 |
| 11.10.2024 | 15,20 | 15,33 | 15,03 | 15,05 | -1,95% | 2.654.803,00 |
| 10.10.2024 | 15,07 | 15,37 | 15,04 | 15,35 | 1,39% | 3.410.292,00 |
| 09.10.2024 | 14,84 | 15,23 | 14,79 | 15,14 | 1,61% | 2.213.619,00 |
| 08.10.2024 | 14,72 | 14,95 | 14,71 | 14,90 | 0,95% | 1.805.811,00 |
| 07.10.2024 | 14,95 | 14,96 | 14,66 | 14,76 | -1,47% | 2.072.273,00 |
| 04.10.2024 | 15,27 | 15,33 | 14,96 | 14,98 | -0,79% | 1.906.892,00 |
| 03.10.2024 | 14,99 | 15,11 | 14,89 | 15,10 | 0,40% | 1.822.520,00 |
| 02.10.2024 | 15,50 | 15,54 | 14,99 | 15,04 | -2,84% | 2.623.873,00 |
| 01.10.2024 | 15,50 | 15,57 | 15,36 | 15,48 | -0,51% | 2.588.954,00 |
| 30.09.2024 | 15,64 | 15,94 | 15,51 | 15,56 | -0,64% | 5.254.338,00 |
| 27.09.2024 | 15,63 | 15,75 | 15,53 | 15,66 | 0,97% | 2.141.688,00 |
| 26.09.2024 | 15,47 | 15,59 | 15,39 | 15,51 | 1,84% | 2.449.085,00 |
| 25.09.2024 | 15,51 | 15,54 | 15,22 | 15,23 | -1,74% | 1.792.586,00 |
| 24.09.2024 | 15,24 | 15,59 | 15,21 | 15,50 | 2,04% | 2.893.749,00 |
| 23.09.2024 | 15,00 | 15,20 | 14,91 | 15,19 | 1,27% | 2.229.872,00 |
| 20.09.2024 | 15,08 | 15,15 | 14,92 | 15,00 | -1,06% | 3.695.087,00 |
| 19.09.2024 | 15,30 | 15,30 | 15,06 | 15,16 | 0,86% | 3.237.599,00 |
| 18.09.2024 | 14,69 | 15,25 | 14,69 | 15,03 | 2,38% | 5.208.337,00 |
| 17.09.2024 | 14,63 | 14,79 | 14,58 | 14,68 | 0,82% | 2.477.757,00 |
| 16.09.2024 | 14,50 | 14,64 | 14,42 | 14,56 | 0,69% | 2.243.429,00 |
| 13.09.2024 | 14,05 | 14,53 | 14,01 | 14,46 | 3,29% | 4.042.992,00 |
| 12.09.2024 | 13,47 | 14,01 | 13,12 | 14,00 | 4,17% | 4.470.941,00 |
| 11.09.2024 | 13,47 | 13,51 | 13,22 | 13,44 | -0,81% | 1.338.291,00 |
| 10.09.2024 | 13,49 | 13,61 | 13,31 | 13,55 | 0,59% | 1.663.465,00 |
| 09.09.2024 | 13,47 | 13,49 | 13,20 | 13,47 | 0,52% | 1.987.066,00 |
| 06.09.2024 | 13,14 | 13,41 | 13,11 | 13,40 | 2,37% | 2.703.369,00 |
| 05.09.2024 | 13,19 | 13,19 | 13,00 | 13,09 | 0,38% | 1.868.339,00 |
| 04.09.2024 | 13,16 | 13,32 | 13,00 | 13,04 | -1,66% | 2.416.054,00 |
| 03.09.2024 | 13,48 | 13,52 | 13,12 | 13,26 | -2,50% | 3.354.488,00 |
| 30.08.2024 | 13,72 | 13,81 | 13,48 | 13,60 | -0,58% | 2.569.885,00 |
| 29.08.2024 | 13,70 | 13,85 | 13,61 | 13,68 | 0,96% | 2.868.556,00 |
| 28.08.2024 | 13,53 | 13,66 | 13,51 | 13,55 | -0,44% | 1.828.789,00 |
| 27.08.2024 | 13,50 | 13,66 | 13,43 | 13,61 | 0,74% | 2.696.067,00 |
| 26.08.2024 | 13,40 | 13,57 | 13,38 | 13,51 | 1,35% | 2.162.660,00 |
| 23.08.2024 | 13,23 | 13,49 | 13,17 | 13,33 | 1,29% | 2.644.849,00 |
| 22.08.2024 | 13,15 | 13,24 | 13,10 | 13,16 | 0,08% | 1.958.214,00 |
| 21.08.2024 | 12,95 | 13,18 | 12,95 | 13,15 | 2,02% | 2.711.049,00 |
| 20.08.2024 | 13,10 | 13,12 | 12,89 | 12,89 | -2,05% | 2.874.242,00 |
| 19.08.2024 | 13,34 | 13,34 | 13,02 | 13,16 | -1,64% | 4.724.061,00 |
| 16.08.2024 | 13,33 | 13,47 | 13,24 | 13,38 | -3,32% | 2.869.855,00 |
| 15.08.2024 | 13,71 | 13,97 | 13,58 | 13,84 | 1,76% | 5.887.120,00 |
| 14.08.2024 | 13,57 | 13,67 | 13,47 | 13,60 | 0,67% | 1.979.570,00 |
| 13.08.2024 | 13,54 | 13,59 | 13,41 | 13,51 | 1,05% | 2.186.657,00 |
| 12.08.2024 | 13,60 | 13,75 | 13,35 | 13,37 | -1,33% | 3.028.659,00 |
| 09.08.2024 | 13,56 | 13,69 | 13,47 | 13,55 | 0,30% | 1.843.520,00 |
| 08.08.2024 | 13,49 | 13,61 | 13,28 | 13,51 | 1,81% | 2.008.561,00 |
| 07.08.2024 | 13,71 | 13,74 | 13,20 | 13,27 | -2,28% | 3.872.900,00 |
| 06.08.2024 | 13,40 | 13,69 | 13,18 | 13,58 | 2,26% | 2.755.631,00 |
| 05.08.2024 | 12,90 | 13,36 | 12,65 | 13,28 | -0,45% | 5.533.524,00 |
| 02.08.2024 | 12,99 | 13,86 | 12,86 | 13,34 | 1,06% | 6.945.633,00 |
| 01.08.2024 | 13,55 | 13,59 | 13,13 | 13,20 | -2,22% | 2.901.220,00 |
| 31.07.2024 | 13,73 | 13,81 | 13,50 | 13,50 | -0,66% | 1.972.174,00 |
| 30.07.2024 | 13,64 | 13,66 | 13,53 | 13,59 | 0,37% | 1.743.219,00 |
| 29.07.2024 | 13,70 | 13,77 | 13,47 | 13,54 | -0,59% | 1.914.229,00 |
| 26.07.2024 | 13,25 | 13,66 | 13,16 | 13,62 | 4,53% | 2.722.793,00 |
| 25.07.2024 | 13,06 | 13,32 | 12,97 | 13,03 | 0,00% | 2.530.872,00 |
| 24.07.2024 | 13,17 | 13,28 | 13,03 | 13,03 | -1,96% | 2.486.988,00 |
| 23.07.2024 | 13,39 | 13,54 | 13,21 | 13,29 | -0,75% | 3.054.770,00 |
| 22.07.2024 | 13,18 | 13,41 | 13,05 | 13,39 | 2,14% | 3.400.001,00 |
| 19.07.2024 | 13,07 | 13,22 | 12,97 | 13,11 | 0,46% | 2.511.252,00 |
| 18.07.2024 | 13,40 | 13,54 | 12,87 | 13,05 | -3,26% | 3.690.059,00 |
| 17.07.2024 | 13,50 | 14,04 | 13,26 | 13,49 | -1,60% | 6.182.015,00 |
| 16.07.2024 | 13,25 | 13,80 | 13,15 | 13,71 | 2,62% | 6.878.270,00 |
| 15.07.2024 | 12,38 | 13,48 | 12,01 | 13,36 | 3,65% | 16.293.532,00 |
| 12.07.2024 | 15,65 | 15,90 | 12,25 | 12,89 | -17,00% | 38.421.434,00 |
| 11.07.2024 | 15,37 | 15,55 | 15,30 | 15,53 | 2,92% | 3.962.870,00 |
| 10.07.2024 | 15,02 | 15,15 | 14,85 | 15,09 | 1,62% | 3.116.344,00 |
| 09.07.2024 | 14,89 | 15,02 | 14,76 | 14,85 | -0,27% | 1.983.404,00 |
| 08.07.2024 | 14,74 | 14,94 | 14,74 | 14,89 | 1,02% | 1.835.807,00 |
| 05.07.2024 | 14,67 | 15,03 | 14,64 | 14,74 | 0,27% | 2.824.392,00 |
| 03.07.2024 | 14,61 | 14,78 | 14,54 | 14,70 | 1,03% | 2.354.366,00 |
| 02.07.2024 | 14,19 | 14,62 | 14,17 | 14,55 | 2,54% | 2.796.008,00 |
| 01.07.2024 | 14,35 | 14,48 | 13,97 | 14,19 | -1,11% | 4.074.168,00 |
| 28.06.2024 | 14,26 | 14,40 | 14,21 | 14,35 | 0,91% | 3.006.894,00 |
| 27.06.2024 | 14,21 | 14,22 | 14,00 | 14,22 | -0,14% | 1.517.345,00 |
| 26.06.2024 | 14,10 | 14,27 | 14,07 | 14,24 | 0,71% | 1.783.482,00 |
| 25.06.2024 | 14,20 | 14,23 | 14,10 | 14,14 | -0,42% | 1.347.759,00 |
| 24.06.2024 | 14,16 | 14,28 | 14,06 | 14,20 | 0,57% | 1.816.049,00 |
| 21.06.2024 | 14,06 | 14,20 | 14,05 | 14,12 | 0,14% | 3.539.124,00 |
| 20.06.2024 | 14,04 | 14,12 | 13,98 | 14,10 | 1,00% | 1.957.416,00 |
| 18.06.2024 | 14,00 | 14,08 | 13,92 | 13,96 | -0,57% | 1.429.582,00 |
| 17.06.2024 | 13,63 | 14,07 | 13,61 | 14,04 | 2,56% | 2.241.309,00 |
| 14.06.2024 | 13,65 | 13,81 | 13,60 | 13,69 | -1,01% | 1.195.279,00 |
| 13.06.2024 | 13,48 | 13,88 | 13,48 | 13,83 | 1,10% | 2.204.568,00 |
| 12.06.2024 | 13,90 | 14,08 | 13,60 | 13,68 | 1,94% | 3.121.461,00 |