8,509$
-2,08%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,29 | 8,55 | 8,18 | 8,54 | -1,72% | - |
| 06.03.2026 | 8,55 | 8,70 | 8,47 | 8,69 | 1,16% | 3.435,00 |
| 05.03.2026 | 8,73 | 8,80 | 8,51 | 8,59 | -2,94% | 3.435,00 |
| 04.03.2026 | 8,51 | 8,90 | 8,45 | 8,85 | 5,61% | 5.910.899,00 |
| 03.03.2026 | 8,38 | 8,43 | 8,16 | 8,38 | -2,44% | 4.735.845,00 |
| 02.03.2026 | 7,76 | 8,64 | 7,74 | 8,59 | 8,32% | 9.628.236,00 |
| 27.02.2026 | 7,57 | 8,04 | 7,47 | 7,93 | 9,23% | 12.516.017,00 |
| 26.02.2026 | 7,23 | 7,31 | 7,14 | 7,26 | 1,26% | 3.983.277,00 |
| 25.02.2026 | 7,31 | 7,35 | 7,11 | 7,17 | -1,65% | 4.709.860,00 |
| 24.02.2026 | 7,45 | 7,46 | 7,27 | 7,29 | -1,75% | 3.341.821,00 |
| 23.02.2026 | 7,39 | 7,53 | 7,34 | 7,42 | -0,40% | 3.592.701,00 |
| 20.02.2026 | 7,48 | 7,59 | 7,36 | 7,45 | -0,27% | 4.085.119,00 |
| 19.02.2026 | 7,36 | 7,51 | 7,32 | 7,47 | 0,95% | 3.613.672,00 |
| 18.02.2026 | 7,38 | 7,55 | 7,31 | 7,40 | 0,95% | 4.037.000,00 |
| 17.02.2026 | 7,71 | 7,72 | 7,20 | 7,33 | -5,05% | 5.855.638,00 |
| 13.02.2026 | 7,45 | 7,88 | 7,39 | 7,72 | 4,04% | 4.994.113,00 |
| 12.02.2026 | 7,65 | 7,76 | 7,30 | 7,42 | -2,37% | 6.216.848,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,59 | 7,60 | -3,31% | 5.260.817,00 |
| 10.02.2026 | 7,88 | 7,95 | 7,80 | 7,86 | 0,51% | 4.319.621,00 |
| 09.02.2026 | 7,63 | 7,84 | 7,59 | 7,82 | 0,26% | 4.720.652,00 |
| 06.02.2026 | 7,75 | 7,81 | 7,62 | 7,80 | 1,69% | 3.701.037,00 |
| 05.02.2026 | 7,74 | 7,78 | 7,59 | 7,67 | -1,67% | 5.630.784,00 |
| 04.02.2026 | 7,71 | 7,88 | 7,53 | 7,80 | 2,23% | 3.734.873,00 |
| 03.02.2026 | 7,47 | 7,64 | 7,38 | 7,63 | 2,14% | 4.125.695,00 |
| 02.02.2026 | 7,66 | 7,73 | 7,46 | 7,47 | -2,99% | 5.251.705,00 |
| 30.01.2026 | 7,80 | 7,83 | 7,50 | 7,70 | -2,28% | 4.917.816,00 |
| 29.01.2026 | 7,76 | 7,92 | 7,69 | 7,88 | 1,81% | 3.423.857,00 |
| 28.01.2026 | 7,82 | 7,97 | 7,72 | 7,74 | -0,39% | 3.153.328,00 |
| 27.01.2026 | 7,69 | 7,81 | 7,62 | 7,77 | 0,91% | 3.442.568,00 |
| 26.01.2026 | 7,72 | 7,77 | 7,57 | 7,70 | -0,52% | 4.692.197,00 |
| 23.01.2026 | 7,90 | 7,93 | 7,74 | 7,74 | -2,76% | 4.582.878,00 |
| 22.01.2026 | 8,10 | 8,24 | 7,92 | 7,96 | -1,24% | 3.377.023,00 |
| 21.01.2026 | 8,08 | 8,10 | 7,95 | 8,06 | 0,50% | 2.354.611,00 |
| 20.01.2026 | 8,10 | 8,14 | 7,99 | 8,02 | -2,48% | 3.000.200,00 |
| 19.01.2026 | 8,21 | 8,22 | 8,20 | 8,22 | -0,56% | - |
| 16.01.2026 | 8,17 | 8,45 | 8,16 | 8,27 | 0,73% | 4.925.476,00 |
| 15.01.2026 | 8,08 | 8,32 | 7,96 | 8,21 | 1,61% | 4.223.238,00 |
| 14.01.2026 | 7,76 | 8,10 | 7,69 | 8,08 | 4,26% | 3.255.826,00 |
| 13.01.2026 | 7,86 | 7,91 | 7,70 | 7,75 | -0,77% | 3.115.568,00 |
| 12.01.2026 | 8,01 | 8,05 | 7,77 | 7,81 | -3,22% | 2.816.051,00 |
| 09.01.2026 | 7,88 | 8,14 | 7,78 | 8,07 | 3,59% | 3.620.340,00 |
| 08.01.2026 | 7,69 | 7,92 | 7,58 | 7,79 | 1,30% | 4.996.928,00 |
| 07.01.2026 | 7,97 | 8,02 | 7,66 | 7,69 | -3,39% | 4.328.268,00 |
| 06.01.2026 | 7,98 | 8,09 | 7,81 | 7,96 | -0,25% | 3.271.216,00 |
| 05.01.2026 | 7,99 | 8,19 | 7,92 | 7,98 | 0,38% | 3.893.124,00 |
| 02.01.2026 | 7,76 | 8,04 | 7,72 | 7,95 | 2,45% | 2.537.041,00 |
| 31.12.2025 | 7,79 | 7,85 | 7,74 | 7,76 | -0,13% | 3.941.693,00 |
| 30.12.2025 | 7,79 | 7,94 | 7,76 | 7,77 | -0,77% | 3.878.812,00 |
| 29.12.2025 | 7,91 | 7,99 | 7,81 | 7,83 | -1,76% | 3.893.528,00 |
| 26.12.2025 | 7,90 | 7,99 | 7,78 | 7,97 | 0,50% | 2.910.128,00 |
| 24.12.2025 | 7,70 | 7,93 | 7,69 | 7,93 | 2,99% | 1.684.489,00 |
| 23.12.2025 | 7,80 | 7,82 | 7,69 | 7,70 | -1,41% | 4.425.086,00 |
| 22.12.2025 | 7,81 | 7,92 | 7,72 | 7,81 | -2,01% | 5.244.983,00 |
| 19.12.2025 | 8,06 | 8,14 | 7,94 | 7,97 | -1,12% | 6.786.395,00 |
| 18.12.2025 | 8,31 | 8,40 | 8,06 | 8,06 | -2,66% | 3.378.397,00 |
| 17.12.2025 | 8,40 | 8,51 | 8,18 | 8,28 | -1,19% | 4.434.481,00 |
| 16.12.2025 | 8,42 | 8,54 | 8,35 | 8,38 | 0,00% | 3.103.163,00 |
| 15.12.2025 | 8,70 | 8,76 | 8,37 | 8,38 | -5,52% | 3.691.890,00 |
| 12.12.2025 | 9,05 | 9,11 | 8,84 | 8,87 | -1,66% | 2.132.512,00 |
| 11.12.2025 | 9,05 | 9,30 | 9,00 | 9,02 | -0,33% | 2.799.806,00 |
| 10.12.2025 | 8,91 | 9,11 | 8,76 | 9,05 | 1,46% | 2.493.491,00 |
| 09.12.2025 | 8,93 | 9,06 | 8,85 | 8,92 | 0,00% | 2.696.892,00 |
| 08.12.2025 | 8,87 | 9,13 | 8,75 | 8,92 | 0,79% | 3.276.562,00 |
| 05.12.2025 | 8,95 | 9,04 | 8,83 | 8,85 | -1,23% | 2.236.413,00 |
| 04.12.2025 | 9,17 | 9,19 | 8,88 | 8,96 | -1,43% | 2.067.274,00 |
| 03.12.2025 | 8,94 | 9,13 | 8,94 | 9,09 | 1,91% | 1.950.604,00 |
| 02.12.2025 | 8,82 | 8,99 | 8,77 | 8,92 | 1,25% | 2.212.461,00 |
| 01.12.2025 | 8,86 | 8,86 | 8,64 | 8,81 | -1,12% | 3.342.640,00 |
| 28.11.2025 | 9,06 | 9,08 | 8,87 | 8,91 | -1,33% | 1.640.218,00 |
| 26.11.2025 | 8,94 | 9,19 | 8,87 | 9,03 | 1,35% | 4.765.570,00 |
| 25.11.2025 | 8,51 | 9,02 | 8,51 | 8,91 | 4,95% | 4.125.058,00 |
| 24.11.2025 | 8,49 | 8,52 | 8,26 | 8,49 | -0,35% | 3.515.569,00 |
| 21.11.2025 | 8,35 | 8,60 | 8,33 | 8,52 | 2,40% | 2.880.404,00 |
| 20.11.2025 | 8,78 | 8,84 | 8,32 | 8,32 | -4,81% | 3.592.636,00 |
| 19.11.2025 | 8,54 | 8,99 | 8,53 | 8,74 | 2,46% | 3.528.282,00 |
| 18.11.2025 | 8,26 | 8,58 | 8,18 | 8,53 | 3,39% | 4.894.644,00 |
| 17.11.2025 | 8,73 | 8,75 | 8,25 | 8,25 | -6,14% | 6.917.700,00 |
| 14.11.2025 | 8,75 | 8,90 | 8,71 | 8,79 | -3,19% | 3.982.408,00 |
| 13.11.2025 | 9,22 | 9,24 | 9,08 | 9,08 | -1,52% | 3.724.891,00 |
| 12.11.2025 | 9,27 | 9,34 | 9,20 | 9,22 | -0,43% | 2.615.845,00 |
| 11.11.2025 | 9,30 | 9,34 | 9,17 | 9,26 | 0,11% | 2.365.724,00 |
| 10.11.2025 | 9,26 | 9,46 | 9,12 | 9,25 | 0,22% | 5.417.539,00 |
| 07.11.2025 | 9,24 | 9,36 | 9,02 | 9,23 | -2,12% | 6.380.843,00 |
| 06.11.2025 | 9,58 | 9,66 | 9,41 | 9,43 | -1,46% | 2.479.280,00 |
| 05.11.2025 | 9,60 | 9,77 | 9,54 | 9,57 | 0,53% | 3.357.157,00 |
| 04.11.2025 | 9,67 | 9,76 | 9,52 | 9,52 | -2,96% | 4.470.801,00 |
| 03.11.2025 | 10,10 | 10,10 | 9,37 | 9,81 | -2,78% | 7.718.728,00 |
| 31.10.2025 | 11,17 | 11,17 | 9,61 | 10,09 | -12,64% | 18.087.845,00 |
| 30.10.2025 | 11,50 | 11,60 | 11,35 | 11,55 | 0,09% | 3.724.219,00 |
| 29.10.2025 | 11,66 | 11,91 | 11,52 | 11,54 | -1,79% | 2.376.440,00 |
| 28.10.2025 | 11,86 | 11,93 | 11,64 | 11,75 | -1,51% | 2.297.499,00 |
| 27.10.2025 | 11,88 | 11,95 | 11,81 | 11,93 | 0,93% | 1.642.401,00 |
| 24.10.2025 | 11,73 | 11,83 | 11,72 | 11,82 | 1,19% | 1.298.007,00 |
| 23.10.2025 | 11,78 | 11,80 | 11,66 | 11,68 | -0,84% | - |
| 22.10.2025 | 11,77 | 11,88 | 11,65 | 11,78 | -0,17% | 1.632.409,00 |
| 21.10.2025 | 11,80 | 11,92 | 11,74 | 11,80 | -0,67% | 2.257.068,00 |
| 20.10.2025 | 11,64 | 11,90 | 11,60 | 11,88 | 2,26% | 1.776.972,00 |
| 17.10.2025 | 11,85 | 11,87 | 11,61 | 11,62 | -2,13% | - |
| 16.10.2025 | 11,88 | 12,18 | 11,76 | 11,87 | -0,08% | 2.731.622,00 |
| 15.10.2025 | 11,81 | 12,05 | 11,81 | 11,88 | 0,68% | 1.773.503,00 |