7,819$
-1,90%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 7,81 | 7,94 | 7,76 | 7,77 | -0,77% | 3.884.191,00 |
| 29.12.2025 | 7,91 | 7,99 | 7,81 | 7,83 | -1,76% | 3.897.735,00 |
| 26.12.2025 | 7,90 | 7,99 | 7,78 | 7,97 | 0,50% | 2.918.660,00 |
| 24.12.2025 | 7,70 | 7,93 | 7,69 | 7,93 | 2,99% | 1.684.489,00 |
| 23.12.2025 | 7,81 | 7,82 | 7,69 | 7,70 | -1,41% | 4.432.632,00 |
| 22.12.2025 | 7,81 | 7,92 | 7,72 | 7,81 | -2,01% | 5.265.852,00 |
| 19.12.2025 | 8,06 | 8,14 | 7,94 | 7,97 | -1,12% | 6.797.469,00 |
| 18.12.2025 | 8,31 | 8,40 | 8,06 | 8,06 | -2,66% | 3.404.964,00 |
| 17.12.2025 | 8,40 | 8,51 | 8,18 | 8,28 | -1,19% | 4.442.826,00 |
| 16.12.2025 | 8,42 | 8,54 | 8,35 | 8,38 | 0,00% | 3.105.326,00 |
| 15.12.2025 | 8,70 | 8,76 | 8,37 | 8,38 | -5,52% | 3.705.353,00 |
| 12.12.2025 | 9,02 | 9,11 | 8,84 | 8,87 | -1,66% | 2.139.427,00 |
| 11.12.2025 | 9,05 | 9,30 | 9,00 | 9,02 | -0,33% | 2.802.866,00 |
| 10.12.2025 | 8,91 | 9,11 | 8,76 | 9,05 | 1,46% | 2.496.729,00 |
| 09.12.2025 | 8,93 | 9,06 | 8,85 | 8,92 | 0,00% | 2.698.864,00 |
| 08.12.2025 | 8,87 | 9,13 | 8,75 | 8,92 | 0,79% | 3.278.786,00 |
| 05.12.2025 | 8,95 | 9,04 | 8,83 | 8,85 | -1,23% | 2.242.099,00 |
| 04.12.2025 | 9,17 | 9,19 | 8,88 | 8,96 | -1,43% | 2.207.759,00 |
| 03.12.2025 | 8,94 | 9,13 | 8,94 | 9,09 | 1,91% | 1.954.806,00 |
| 02.12.2025 | 8,82 | 8,99 | 8,77 | 8,92 | 1,25% | 2.214.246,00 |
| 01.12.2025 | 8,86 | 8,86 | 8,64 | 8,81 | -1,12% | 3.398.171,00 |
| 28.11.2025 | 9,06 | 9,08 | 8,87 | 8,91 | -1,33% | 1.643.035,00 |
| 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% | 4.137.791,00 |
| 24.11.2025 | 8,49 | 8,52 | 8,26 | 8,49 | -0,35% | 3.536.312,00 |
| 21.11.2025 | 8,36 | 8,60 | 8,33 | 8,52 | 2,40% | 2.883.059,00 |
| 20.11.2025 | 8,78 | 8,84 | 8,32 | 8,32 | -4,81% | 3.599.558,00 |
| 19.11.2025 | 8,54 | 8,99 | 8,53 | 8,74 | 2,46% | 3.561.327,00 |
| 18.11.2025 | 8,26 | 8,58 | 8,18 | 8,53 | 3,39% | 4.903.419,00 |
| 17.11.2025 | 8,73 | 8,75 | 8,25 | 8,25 | -6,14% | 6.964.343,00 |
| 14.11.2025 | 8,75 | 8,90 | 8,71 | 8,79 | -3,19% | 3.991.173,00 |
| 13.11.2025 | 9,22 | 9,24 | 9,08 | 9,08 | -1,52% | 3.748.759,00 |
| 12.11.2025 | 9,27 | 9,34 | 9,20 | 9,22 | -0,43% | 2.632.908,00 |
| 11.11.2025 | 9,30 | 9,34 | 9,17 | 9,26 | 0,11% | 2.390.672,00 |
| 10.11.2025 | 9,26 | 9,46 | 9,12 | 9,25 | 0,22% | 5.420.534,00 |
| 07.11.2025 | 9,24 | 9,36 | 9,02 | 9,23 | -2,12% | 6.396.855,00 |
| 06.11.2025 | 9,58 | 9,66 | 9,41 | 9,43 | -1,46% | 2.502.808,00 |
| 05.11.2025 | 9,60 | 9,77 | 9,54 | 9,57 | 0,53% | 3.369.852,00 |
| 04.11.2025 | 9,67 | 9,76 | 9,52 | 9,52 | -2,96% | 4.483.253,00 |
| 03.11.2025 | 10,10 | 10,10 | 9,37 | 9,81 | -2,78% | 7.742.068,00 |
| 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 | 11,75 | 11,83 | 11,72 | 11,82 | 1,19% | 1.301.689,00 |
| 23.10.2025 | 11,78 | 11,80 | 11,66 | 11,68 | -0,84% | 1.286.335,00 |
| 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 |
| 14.10.2025 | 11,54 | 11,88 | 11,51 | 11,80 | 1,55% | 1.623.350,00 |
| 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 | 12,12 | 12,12 | 11,47 | 11,52 | -4,71% | 2.826.536,00 |
| 08.10.2025 | 12,21 | 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 | 12,43 | 12,44 | 12,25 | 12,28 | -1,44% | 1.896.316,00 |
| 03.10.2025 | 12,45 | 12,58 | 12,39 | 12,46 | 0,24% | 2.246.536,00 |
| 02.10.2025 | 12,34 | 12,45 | 12,20 | 12,43 | 0,97% | 1.981.091,00 |
| 01.10.2025 | 12,20 | 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 | 12,07 | 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 | 11,91 | 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 | 11,74 | 11,98 | 11,72 | 11,88 | 1,19% | 2.304.993,00 |
| 22.09.2025 | 11,87 | 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 | 11,78 | 11,86 | 11,62 | 11,65 | -1,10% | 1.897.897,00 |
| 17.09.2025 | 11,58 | 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 | 11,76 | 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 | 11,77 | 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 | 11,60 | 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 | 11,76 | 11,91 | 11,76 | 11,82 | 0,08% | 1.775.545,00 |
| 26.08.2025 | 11,76 | 11,84 | 11,70 | 11,81 | 0,43% | 1.396.909,00 |
| 25.08.2025 | 11,77 | 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 | 11,37 | 11,56 | 11,35 | 11,49 | 0,44% | 2.043.021,00 |
| 18.08.2025 | 11,57 | 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 | 11,95 | 12,02 | 11,87 | 11,92 | -1,24% | 3.740.554,00 |
| 13.08.2025 | 12,04 | 12,19 | 11,84 | 12,07 | 0,42% | 3.966.130,00 |
| 12.08.2025 | 11,94 | 12,11 | 11,91 | 12,02 | 1,78% | 2.866.221,00 |
| 11.08.2025 | 11,90 | 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 |