12,176$
0,97%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,30 | 12,35 | 12,04 | 12,06 | -1,63% | 2.704.657,00 |
| 12.03.2025 | 12,11 | 12,32 | 12,06 | 12,26 | 1,74% | 4.102.575,00 |
| 11.03.2025 | 12,37 | 12,39 | 11,86 | 12,05 | -2,19% | 4.910.947,00 |
| 10.03.2025 | 12,08 | 12,73 | 12,08 | 12,32 | 0,74% | 6.886.271,00 |
| 07.03.2025 | 11,81 | 12,33 | 11,67 | 12,23 | -0,49% | 5.343.833,00 |
| 06.03.2025 | 12,25 | 12,34 | 12,05 | 12,29 | -0,16% | 4.428.050,00 |
| 05.03.2025 | 12,34 | 12,41 | 12,11 | 12,31 | 0,33% | 4.152.878,00 |
| 04.03.2025 | 11,87 | 12,37 | 11,70 | 12,27 | 2,42% | 4.090.604,00 |
| 03.03.2025 | 12,40 | 12,43 | 11,76 | 11,98 | -2,92% | 5.973.173,00 |
| 28.02.2025 | 12,08 | 12,46 | 12,01 | 12,34 | 1,90% | 3.916.527,00 |
| 27.02.2025 | 12,26 | 12,33 | 12,03 | 12,11 | -1,22% | 4.698.890,00 |
| 26.02.2025 | 12,14 | 12,33 | 12,06 | 12,26 | 1,66% | 3.452.486,00 |
| 25.02.2025 | 11,70 | 12,13 | 11,43 | 12,06 | 3,25% | 6.441.324,00 |
| 24.02.2025 | 12,08 | 12,39 | 11,46 | 11,68 | -2,67% | 11.909.325,00 |
| 21.02.2025 | 13,94 | 14,33 | 11,87 | 12,00 | -13,29% | 26.654.748,00 |
| 20.02.2025 | 13,87 | 13,98 | 13,79 | 13,84 | 0,14% | 3.029.938,00 |
| 19.02.2025 | 13,70 | 13,88 | 13,68 | 13,82 | 0,14% | 2.267.869,00 |
| 18.02.2025 | 13,75 | 13,86 | 13,61 | 13,80 | -1,83% | 3.871.744,00 |
| 17.02.2025 | 13,96 | 14,06 | 13,94 | 14,06 | 2,16% | - |
| 14.02.2025 | 13,67 | 13,79 | 13,67 | 13,76 | 0,88% | 1.606.588,00 |
| 13.02.2025 | 13,75 | 13,77 | 13,54 | 13,64 | -0,22% | 2.435.072,00 |
| 12.02.2025 | 13,56 | 13,70 | 13,45 | 13,67 | -0,65% | 2.512.558,00 |
| 11.02.2025 | 13,65 | 13,76 | 13,44 | 13,76 | 0,44% | 1.871.147,00 |
| 10.02.2025 | 13,77 | 13,91 | 13,61 | 13,70 | -0,36% | 1.911.851,00 |
| 07.02.2025 | 13,87 | 13,89 | 13,63 | 13,75 | -0,87% | 1.573.991,00 |
| 06.02.2025 | 13,80 | 13,88 | 13,71 | 13,87 | 0,95% | 1.416.237,00 |
| 05.02.2025 | 13,76 | 13,85 | 13,68 | 13,74 | 0,07% | 1.501.196,00 |
| 04.02.2025 | 13,51 | 13,75 | 13,38 | 13,73 | 1,70% | 1.859.273,00 |
| 03.02.2025 | 13,05 | 13,56 | 12,95 | 13,50 | 0,82% | 2.709.422,00 |
| 31.01.2025 | 13,50 | 13,58 | 13,26 | 13,39 | -0,30% | 2.868.742,00 |
| 30.01.2025 | 13,48 | 13,54 | 13,30 | 13,43 | 0,37% | 2.064.149,00 |
| 29.01.2025 | 13,35 | 13,48 | 13,19 | 13,38 | 0,30% | 2.155.904,00 |
| 28.01.2025 | 13,54 | 13,59 | 13,24 | 13,34 | -1,98% | 2.677.834,00 |
| 27.01.2025 | 13,34 | 13,64 | 13,29 | 13,61 | 1,64% | 2.303.459,00 |
| 24.01.2025 | 13,27 | 13,53 | 13,27 | 13,39 | 0,60% | 1.500.022,00 |
| 23.01.2025 | 13,24 | 13,32 | 13,09 | 13,31 | 0,08% | 2.745.111,00 |
| 22.01.2025 | 13,60 | 13,63 | 13,29 | 13,30 | -2,21% | 2.346.371,00 |
| 21.01.2025 | 13,92 | 13,94 | 13,51 | 13,60 | -1,45% | 2.297.231,00 |
| 17.01.2025 | 13,69 | 13,86 | 13,67 | 13,80 | 1,47% | 1.851.430,00 |
| 16.01.2025 | 13,57 | 13,70 | 13,50 | 13,60 | -0,22% | 2.105.126,00 |
| 15.01.2025 | 13,60 | 13,68 | 13,42 | 13,63 | 2,48% | 1.393.631,00 |
| 14.01.2025 | 13,18 | 13,36 | 13,12 | 13,30 | 1,06% | 2.048.414,00 |
| 13.01.2025 | 12,96 | 13,18 | 12,71 | 13,16 | 1,39% | 2.673.114,00 |
| 10.01.2025 | 13,33 | 13,36 | 12,91 | 12,98 | -3,78% | 4.559.463,00 |
| 08.01.2025 | 13,52 | 13,63 | 13,32 | 13,49 | -1,10% | 2.369.531,00 |
| 07.01.2025 | 13,80 | 13,88 | 13,51 | 13,64 | -0,87% | 2.265.168,00 |
| 06.01.2025 | 14,01 | 14,02 | 13,76 | 13,76 | -1,57% | 1.927.899,00 |
| 03.01.2025 | 13,83 | 14,03 | 13,76 | 13,98 | 1,45% | 2.327.297,00 |
| 02.01.2025 | 13,93 | 14,01 | 13,73 | 13,78 | -0,51% | 1.793.475,00 |
| 31.12.2024 | 13,79 | 13,95 | 13,72 | 13,85 | 1,09% | 1.883.733,00 |
| 30.12.2024 | 13,56 | 13,72 | 13,41 | 13,70 | 0,29% | 2.158.099,00 |
| 27.12.2024 | 13,86 | 13,92 | 13,59 | 13,66 | -1,87% | 1.905.008,00 |
| 26.12.2024 | 13,91 | 14,00 | 13,84 | 13,92 | -0,78% | 1.222.889,00 |
| 24.12.2024 | 13,83 | 14,04 | 13,74 | 14,03 | 1,45% | 1.061.976,00 |
| 23.12.2024 | 13,78 | 13,84 | 13,61 | 13,83 | 0,51% | 2.052.636,00 |
| 20.12.2024 | 13,58 | 13,97 | 13,50 | 13,76 | 0,36% | 4.486.883,00 |
| 19.12.2024 | 13,89 | 14,04 | 13,71 | 13,71 | -0,36% | 2.217.445,00 |
| 18.12.2024 | 14,30 | 14,36 | 13,65 | 13,76 | -3,23% | 3.616.918,00 |
| 17.12.2024 | 14,38 | 14,52 | 14,21 | 14,22 | -1,32% | 1.852.240,00 |
| 16.12.2024 | 14,36 | 14,55 | 14,28 | 14,41 | -0,28% | 1.626.742,00 |
| 13.12.2024 | 14,25 | 14,45 | 14,14 | 14,45 | 1,26% | 1.700.250,00 |
| 12.12.2024 | 14,31 | 14,54 | 14,22 | 14,27 | -0,07% | 1.539.156,00 |
| 11.12.2024 | 14,43 | 14,49 | 14,20 | 14,28 | -0,83% | 1.633.660,00 |
| 10.12.2024 | 14,32 | 14,52 | 14,23 | 14,40 | 0,77% | 1.869.040,00 |
| 09.12.2024 | 14,45 | 14,53 | 14,22 | 14,29 | -0,14% | 1.563.591,00 |
| 06.12.2024 | 14,10 | 14,34 | 14,06 | 14,31 | 2,21% | 1.644.381,00 |
| 05.12.2024 | 14,17 | 14,22 | 14,00 | 14,00 | -0,92% | 1.745.395,00 |
| 04.12.2024 | 14,12 | 14,25 | 14,05 | 14,13 | -0,07% | 2.157.309,00 |
| 03.12.2024 | 14,50 | 14,57 | 14,13 | 14,14 | -2,82% | 3.313.591,00 |
| 02.12.2024 | 14,67 | 14,72 | 14,49 | 14,55 | -0,82% | 2.619.191,00 |
| 29.11.2024 | 14,79 | 14,96 | 14,67 | 14,67 | -0,88% | 1.099.565,00 |
| 27.11.2024 | 14,89 | 15,05 | 14,76 | 14,80 | -0,27% | 2.266.035,00 |
| 26.11.2024 | 14,70 | 14,89 | 14,62 | 14,84 | 0,54% | 1.973.885,00 |
| 25.11.2024 | 14,72 | 14,98 | 14,69 | 14,76 | 1,23% | 1.909.031,00 |
| 22.11.2024 | 14,50 | 14,73 | 14,50 | 14,58 | 0,55% | 1.504.223,00 |
| 21.11.2024 | 14,60 | 14,62 | 14,47 | 14,50 | -0,75% | 1.832.025,00 |
| 20.11.2024 | 14,66 | 14,72 | 14,48 | 14,61 | -0,95% | 1.282.264,00 |
| 19.11.2024 | 14,66 | 14,90 | 14,62 | 14,75 | -0,20% | 1.880.515,00 |
| 18.11.2024 | 14,54 | 14,82 | 14,45 | 14,78 | 1,51% | 4.906.063,00 |
| 15.11.2024 | 14,77 | 14,82 | 14,37 | 14,56 | -3,58% | 3.209.296,00 |
| 14.11.2024 | 15,38 | 15,43 | 15,07 | 15,10 | -1,44% | 2.873.963,00 |
| 13.11.2024 | 15,58 | 15,66 | 15,32 | 15,32 | -1,16% | 2.542.195,00 |
| 12.11.2024 | 15,73 | 15,73 | 15,44 | 15,50 | -0,90% | 2.148.773,00 |
| 11.11.2024 | 15,60 | 15,76 | 15,53 | 15,64 | 0,71% | 2.820.961,00 |
| 08.11.2024 | 15,19 | 15,64 | 15,15 | 15,53 | 2,58% | 3.061.851,00 |
| 07.11.2024 | 15,03 | 15,31 | 15,00 | 15,14 | 0,73% | 2.013.223,00 |
| 06.11.2024 | 15,47 | 15,60 | 14,71 | 15,03 | 0,60% | 3.355.640,00 |
| 05.11.2024 | 14,71 | 15,00 | 14,67 | 14,94 | 1,63% | 1.876.936,00 |
| 04.11.2024 | 14,87 | 14,91 | 14,55 | 14,70 | -0,94% | 2.611.291,00 |
| 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 |