11,812$
1,65%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,53 | 11,58 | 11,53 | 11,58 | -0,33% | - |
| 13.10.2025 | 11,45 | 11,63 | 11,37 | 11,62 | 2,02% | 1.719.013,00 |
| 10.10.2025 | 11,50 | 11,71 | 11,38 | 11,39 | -1,13% | 2.134.207,00 |
| 09.10.2025 | 12,11 | 12,12 | 11,47 | 11,52 | -4,71% | 2.826.536,00 |
| 08.10.2025 | 12,19 | 12,21 | 12,01 | 12,09 | 0,00% | 1.689.837,00 |
| 07.10.2025 | 12,28 | 12,36 | 12,06 | 12,09 | -1,55% | 1.993.047,00 |
| 06.10.2025 | 12,44 | 12,44 | 12,25 | 12,28 | -1,51% | 1.896.316,00 |
| 03.10.2025 | 12,49 | 12,56 | 12,46 | 12,47 | 0,30% | - |
| 02.10.2025 | 12,33 | 12,45 | 12,20 | 12,43 | 0,97% | 1.981.091,00 |
| 01.10.2025 | 12,19 | 12,38 | 12,12 | 12,31 | 0,82% | 2.557.500,00 |
| 30.09.2025 | 12,00 | 12,24 | 11,96 | 12,21 | 1,58% | 1.772.724,00 |
| 29.09.2025 | 12,04 | 12,07 | 11,93 | 12,02 | -0,25% | 1.833.563,00 |
| 26.09.2025 | 11,97 | 12,10 | 11,96 | 12,05 | 0,84% | 2.149.071,00 |
| 25.09.2025 | 11,87 | 12,03 | 11,86 | 11,95 | -0,25% | 2.240.900,00 |
| 24.09.2025 | 11,85 | 12,01 | 11,80 | 11,98 | 0,84% | 3.247.655,00 |
| 23.09.2025 | 11,78 | 11,98 | 11,72 | 11,88 | 1,19% | 2.304.993,00 |
| 22.09.2025 | 11,85 | 11,87 | 11,68 | 11,74 | -1,10% | 2.155.665,00 |
| 19.09.2025 | 11,72 | 11,90 | 11,71 | 11,87 | 1,89% | 4.829.957,00 |
| 18.09.2025 | 11,80 | 11,86 | 11,62 | 11,65 | -1,10% | 1.897.897,00 |
| 17.09.2025 | 11,57 | 12,00 | 11,56 | 11,78 | 2,08% | 3.177.389,00 |
| 16.09.2025 | 11,67 | 11,67 | 11,50 | 11,54 | -1,11% | 1.689.056,00 |
| 15.09.2025 | 11,74 | 11,80 | 11,55 | 11,67 | -0,26% | 1.988.906,00 |
| 12.09.2025 | 11,87 | 11,87 | 11,68 | 11,70 | -1,60% | 1.759.594,00 |
| 11.09.2025 | 11,75 | 12,03 | 11,71 | 11,89 | 1,28% | 2.096.162,00 |
| 10.09.2025 | 11,86 | 11,92 | 11,71 | 11,74 | -0,84% | 1.381.066,00 |
| 09.09.2025 | 11,99 | 12,08 | 11,79 | 11,84 | -1,25% | 1.496.651,00 |
| 08.09.2025 | 12,15 | 12,15 | 11,90 | 11,99 | -1,48% | 1.898.367,00 |
| 05.09.2025 | 11,96 | 12,28 | 11,95 | 12,17 | 2,53% | 2.804.140,00 |
| 04.09.2025 | 11,87 | 11,98 | 11,77 | 11,87 | 0,08% | 1.631.728,00 |
| 03.09.2025 | 11,61 | 11,87 | 11,59 | 11,86 | 1,54% | 1.610.015,00 |
| 02.09.2025 | 11,62 | 11,71 | 11,52 | 11,68 | -2,18% | 2.546.224,00 |
| 29.08.2025 | 11,75 | 11,94 | 11,74 | 11,94 | 1,02% | 2.157.806,00 |
| 28.08.2025 | 11,86 | 11,93 | 11,72 | 11,82 | 0,00% | 1.922.605,00 |
| 27.08.2025 | 11,77 | 11,91 | 11,76 | 11,82 | 0,08% | 1.775.545,00 |
| 26.08.2025 | 11,78 | 11,84 | 11,70 | 11,81 | 0,43% | 1.396.909,00 |
| 25.08.2025 | 11,78 | 11,95 | 11,74 | 11,76 | -0,59% | 2.089.529,00 |
| 22.08.2025 | 11,37 | 11,94 | 11,37 | 11,83 | 4,14% | 3.699.153,00 |
| 21.08.2025 | 11,51 | 11,51 | 11,31 | 11,36 | -2,15% | 1.777.721,00 |
| 20.08.2025 | 11,49 | 11,63 | 11,45 | 11,61 | 1,04% | 2.054.120,00 |
| 19.08.2025 | 11,38 | 11,56 | 11,35 | 11,49 | 0,44% | 2.043.021,00 |
| 18.08.2025 | 11,58 | 11,58 | 11,41 | 11,44 | -1,38% | 2.225.625,00 |
| 15.08.2025 | 11,64 | 11,69 | 11,55 | 11,60 | -2,68% | 3.035.728,00 |
| 14.08.2025 | 11,97 | 12,02 | 11,87 | 11,92 | -1,24% | 3.740.554,00 |
| 13.08.2025 | 12,05 | 12,19 | 11,84 | 12,07 | 0,42% | 3.966.130,00 |
| 12.08.2025 | 11,93 | 12,11 | 11,91 | 12,02 | 1,78% | 2.866.221,00 |
| 11.08.2025 | 11,88 | 12,02 | 11,75 | 11,81 | -0,08% | 2.435.607,00 |
| 08.08.2025 | 11,75 | 11,87 | 11,69 | 11,82 | 0,51% | 1.526.466,00 |
| 07.08.2025 | 11,74 | 11,86 | 11,62 | 11,76 | 0,86% | 1.742.650,00 |
| 06.08.2025 | 11,78 | 11,78 | 11,56 | 11,66 | -1,10% | 2.180.287,00 |
| 05.08.2025 | 11,41 | 11,84 | 11,39 | 11,79 | 3,51% | 2.850.365,00 |
| 04.08.2025 | 11,34 | 11,49 | 11,25 | 11,39 | 1,70% | 2.096.235,00 |
| 01.08.2025 | 11,25 | 11,65 | 10,95 | 11,20 | 0,36% | 5.625.308,00 |
| 31.07.2025 | 11,42 | 11,47 | 11,09 | 11,16 | -2,70% | 4.561.885,00 |
| 30.07.2025 | 11,85 | 11,85 | 11,35 | 11,47 | -2,63% | 2.659.258,00 |
| 29.07.2025 | 11,79 | 11,82 | 11,67 | 11,78 | 0,00% | 1.564.775,00 |
| 28.07.2025 | 12,07 | 12,08 | 11,77 | 11,78 | -2,48% | 1.989.442,00 |
| 25.07.2025 | 12,02 | 12,13 | 11,92 | 12,08 | 0,50% | 1.639.986,00 |
| 24.07.2025 | 11,99 | 12,22 | 11,95 | 12,02 | -0,17% | 2.678.571,00 |
| 23.07.2025 | 11,84 | 12,16 | 11,83 | 12,04 | 1,86% | 3.439.640,00 |
| 22.07.2025 | 11,35 | 12,02 | 11,33 | 11,82 | 4,69% | 6.238.446,00 |
| 21.07.2025 | 11,28 | 11,40 | 11,20 | 11,29 | 0,71% | 1.991.021,00 |
| 18.07.2025 | 11,41 | 11,43 | 11,16 | 11,21 | -1,23% | 2.354.199,00 |
| 17.07.2025 | 11,30 | 11,48 | 11,22 | 11,35 | 0,35% | 2.334.881,00 |
| 16.07.2025 | 11,11 | 11,42 | 11,08 | 11,31 | 2,26% | 2.021.167,00 |
| 15.07.2025 | 11,33 | 11,39 | 10,65 | 11,06 | -1,95% | 1.539.764,00 |
| 14.07.2025 | 11,26 | 11,40 | 11,18 | 11,28 | 0,27% | 2.018.935,00 |
| 11.07.2025 | 11,16 | 11,29 | 11,06 | 11,25 | 0,00% | 2.026.800,00 |
| 10.07.2025 | 10,89 | 11,31 | 10,87 | 11,25 | 2,37% | 2.268.943,00 |
| 09.07.2025 | 11,05 | 11,10 | 10,95 | 10,99 | 0,09% | 1.494.128,00 |
| 08.07.2025 | 10,72 | 11,11 | 10,72 | 10,98 | 2,62% | 2.334.952,00 |
| 07.07.2025 | 10,78 | 10,88 | 10,65 | 10,70 | -1,83% | 2.472.939,00 |
| 03.07.2025 | 10,95 | 11,12 | 10,85 | 10,90 | -1,45% | 1.941.126,00 |
| 02.07.2025 | 10,96 | 11,06 | 10,80 | 11,06 | 1,56% | 2.479.957,00 |
| 01.07.2025 | 10,60 | 11,18 | 10,50 | 10,89 | 1,78% | 4.102.569,00 |
| 30.06.2025 | 10,56 | 10,75 | 10,35 | 10,70 | 1,33% | 5.252.613,00 |
| 27.06.2025 | 10,75 | 10,79 | 10,50 | 10,56 | -1,68% | 3.785.025,00 |
| 26.06.2025 | 10,46 | 10,80 | 10,44 | 10,74 | 2,78% | 2.706.894,00 |
| 25.06.2025 | 10,51 | 10,60 | 10,43 | 10,45 | -0,95% | 1.334.939,00 |
| 24.06.2025 | 10,51 | 10,62 | 10,46 | 10,55 | 1,05% | 1.597.262,00 |
| 23.06.2025 | 10,02 | 10,47 | 10,01 | 10,44 | 3,16% | 2.770.803,00 |
| 20.06.2025 | 10,25 | 10,33 | 10,07 | 10,12 | -1,08% | 3.286.918,00 |
| 18.06.2025 | 10,13 | 10,38 | 10,09 | 10,23 | 0,99% | 1.925.235,00 |
| 17.06.2025 | 10,35 | 10,41 | 10,08 | 10,13 | -2,41% | 2.741.188,00 |
| 16.06.2025 | 10,43 | 10,53 | 10,37 | 10,38 | 0,19% | 2.406.763,00 |
| 13.06.2025 | 10,33 | 10,46 | 10,26 | 10,36 | -1,61% | 2.294.919,00 |
| 12.06.2025 | 10,42 | 10,64 | 10,31 | 10,53 | 0,29% | 3.021.690,00 |
| 11.06.2025 | 10,54 | 10,81 | 10,47 | 10,50 | 0,57% | 3.199.672,00 |
| 10.06.2025 | 10,46 | 10,56 | 10,33 | 10,44 | 0,19% | 2.334.974,00 |
| 09.06.2025 | 10,39 | 10,56 | 10,34 | 10,42 | 1,56% | 3.432.227,00 |
| 06.06.2025 | 9,96 | 10,35 | 9,92 | 10,26 | 3,53% | 4.987.839,00 |
| 05.06.2025 | 9,66 | 9,94 | 9,58 | 9,91 | 2,59% | 3.178.873,00 |
| 04.06.2025 | 9,70 | 9,78 | 9,60 | 9,66 | -0,62% | 2.824.890,00 |
| 03.06.2025 | 9,46 | 9,88 | 9,34 | 9,72 | 2,86% | 3.585.394,00 |
| 02.06.2025 | 9,52 | 9,52 | 9,28 | 9,45 | -1,36% | 4.058.608,00 |
| 30.05.2025 | 9,78 | 9,78 | 9,56 | 9,58 | -2,64% | 3.940.405,00 |
| 29.05.2025 | 9,87 | 9,94 | 9,68 | 9,84 | 0,51% | 3.360.984,00 |
| 28.05.2025 | 9,85 | 9,95 | 9,72 | 9,79 | -0,71% | 2.824.820,00 |
| 27.05.2025 | 9,60 | 9,92 | 9,43 | 9,86 | 4,01% | 5.695.679,00 |
| 23.05.2025 | 8,79 | 9,54 | 8,73 | 9,48 | 6,28% | 8.696.306,00 |
| 22.05.2025 | 9,06 | 9,06 | 8,43 | 8,92 | -1,76% | 10.677.492,00 |