13,698€
-0,60%
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 | 13,41 | 13,92 | 13,41 | 13,54 | -1,78% | - |
| 31.10.2024 | 13,72 | 13,82 | 13,72 | 13,78 | -1,75% | - |
| 30.10.2024 | 13,72 | 14,03 | 13,72 | 14,03 | 0,61% | - |
| 29.10.2024 | 14,00 | 14,00 | 13,80 | 13,94 | -0,43% | 880,00 |
| 28.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 25.10.2024 | 13,99 | 14,15 | 13,99 | 14,15 | -0,63% | 200,00 |
| 24.10.2024 | 13,91 | 14,24 | 13,91 | 14,24 | 3,19% | - |
| 23.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,27% | - |
| 22.10.2024 | 13,72 | 14,12 | 13,72 | 14,12 | -1,57% | - |
| 21.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 4,48% | 250,00 |
| 18.10.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -1,72% | - |
| 17.10.2024 | 13,91 | 13,97 | 13,91 | 13,97 | -0,64% | - |
| 16.10.2024 | 13,74 | 14,08 | 13,74 | 14,06 | 1,26% | - |
| 15.10.2024 | 13,75 | 13,90 | 13,74 | 13,89 | 2,85% | 350,00 |
| 14.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 11.10.2024 | 13,76 | 14,10 | 13,76 | 14,10 | 4,02% | 200,00 |
| 10.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,85% | - |
| 09.10.2024 | 13,25 | 13,81 | 13,25 | 13,81 | 2,30% | - |
| 08.10.2024 | 13,31 | 13,50 | 13,31 | 13,50 | 0,30% | - |
| 07.10.2024 | 13,38 | 13,93 | 13,38 | 13,46 | -3,13% | 200,00 |
| 04.10.2024 | 13,39 | 13,90 | 13,39 | 13,90 | 2,55% | - |
| 03.10.2024 | 13,49 | 13,55 | 13,49 | 13,55 | -1,13% | - |
| 02.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -1,65% | - |
| 01.10.2024 | 13,73 | 13,94 | 13,73 | 13,94 | 0,22% | - |
| 30.09.2024 | 13,75 | 13,91 | 13,75 | 13,91 | -0,25% | - |
| 27.09.2024 | 13,52 | 13,94 | 13,52 | 13,94 | 0,83% | - |
| 26.09.2024 | 13,45 | 13,83 | 13,45 | 13,83 | 1,13% | - |
| 25.09.2024 | 13,54 | 13,69 | 13,54 | 13,67 | -1,16% | - |
| 24.09.2024 | 13,40 | 13,83 | 13,40 | 13,83 | 3,21% | - |
| 23.09.2024 | 13,10 | 13,40 | 13,10 | 13,40 | -0,74% | - |
| 20.09.2024 | 13,28 | 13,50 | 13,28 | 13,50 | 0,04% | 400,00 |
| 19.09.2024 | 13,34 | 13,50 | 13,34 | 13,50 | 2,00% | - |
| 18.09.2024 | 12,92 | 13,23 | 12,92 | 13,23 | 0,68% | - |
| 17.09.2024 | 12,82 | 13,14 | 12,82 | 13,14 | 0,96% | - |
| 16.09.2024 | 12,91 | 13,02 | 12,91 | 13,02 | 2,89% | - |
| 13.09.2024 | 12,37 | 12,65 | 12,37 | 12,65 | 0,92% | - |
| 12.09.2024 | 11,98 | 12,54 | 11,98 | 12,54 | 3,47% | - |
| 11.09.2024 | 11,97 | 12,52 | 11,97 | 12,12 | -0,57% | 200,00 |
| 10.09.2024 | 12,08 | 12,19 | 12,08 | 12,19 | 0,41% | - |
| 09.09.2024 | 11,93 | 12,14 | 11,93 | 12,14 | 1,04% | - |
| 06.09.2024 | 11,58 | 12,03 | 11,58 | 12,01 | 2,56% | - |
| 05.09.2024 | 11,53 | 11,92 | 11,53 | 11,71 | -0,09% | 300,00 |
| 04.09.2024 | 11,75 | 11,94 | 11,72 | 11,72 | -1,64% | - |
| 03.09.2024 | 12,33 | 12,33 | 11,87 | 11,92 | -2,81% | 271,00 |
| 02.09.2024 | 12,15 | 12,26 | 12,14 | 12,26 | 0,33% | - |
| 30.08.2024 | 12,14 | 12,22 | 12,14 | 12,22 | -0,85% | - |
| 29.08.2024 | 11,97 | 12,33 | 11,97 | 12,33 | 0,57% | - |
| 28.08.2024 | 11,93 | 12,26 | 11,93 | 12,26 | 2,08% | 350,00 |
| 27.08.2024 | 11,83 | 12,01 | 11,83 | 12,01 | 0,54% | - |
| 26.08.2024 | 11,70 | 11,94 | 11,70 | 11,94 | 0,80% | 110,00 |
| 23.08.2024 | 11,59 | 11,85 | 11,59 | 11,85 | 0,34% | - |
| 22.08.2024 | 11,56 | 11,81 | 11,56 | 11,81 | 0,55% | 20,00 |
| 21.08.2024 | 11,44 | 11,74 | 11,44 | 11,74 | 0,95% | - |
| 20.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -2,76% | - |
| 19.08.2024 | 11,87 | 11,96 | 11,87 | 11,96 | -1,20% | - |
| 16.08.2024 | 12,04 | 12,15 | 12,04 | 12,11 | -3,66% | - |
| 15.08.2024 | 12,16 | 12,59 | 12,16 | 12,57 | 2,11% | 100,00 |
| 14.08.2024 | 12,16 | 12,31 | 12,16 | 12,31 | 0,49% | - |
| 13.08.2024 | 12,02 | 12,50 | 12,02 | 12,25 | -1,88% | 280,00 |
| 12.08.2024 | 12,17 | 12,66 | 12,17 | 12,48 | 1,46% | 1.000,00 |
| 09.08.2024 | 12,21 | 12,30 | 12,21 | 12,30 | 0,86% | - |
| 08.08.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -0,85% | - |
| 07.08.2024 | 12,25 | 12,42 | 12,25 | 12,30 | -0,81% | 800,00 |
| 06.08.2024 | 12,07 | 12,51 | 12,07 | 12,40 | 5,22% | 20,00 |
| 05.08.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -1,26% | - |
| 02.08.2024 | 12,38 | 12,38 | 11,94 | 11,94 | -3,79% | 700,00 |
| 01.08.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,69% | - |
| 31.07.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,53% | - |
| 30.07.2024 | 12,24 | 12,64 | 12,24 | 12,64 | 0,32% | 39,00 |
| 29.07.2024 | 12,44 | 12,63 | 12,44 | 12,60 | 1,08% | 740,00 |
| 26.07.2024 | 11,91 | 12,47 | 11,91 | 12,47 | 4,14% | 20,00 |
| 25.07.2024 | 11,81 | 12,10 | 11,81 | 11,97 | -0,33% | - |
| 24.07.2024 | 12,01 | 12,21 | 12,01 | 12,01 | -1,48% | 200,00 |
| 23.07.2024 | 12,04 | 12,28 | 12,04 | 12,19 | 3,74% | - |
| 22.07.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,92% | - |
| 19.07.2024 | 12,27 | 12,27 | 11,98 | 11,98 | -2,36% | 302,00 |
| 18.07.2024 | 12,06 | 12,27 | 12,06 | 12,27 | -0,16% | - |
| 17.07.2024 | 12,32 | 12,70 | 12,29 | 12,29 | -2,81% | 275,00 |
| 16.07.2024 | 11,95 | 12,65 | 11,95 | 12,65 | 13,05% | 278,00 |
| 15.07.2024 | 11,40 | 11,82 | 11,10 | 11,19 | -5,25% | 1.145,00 |
| 12.07.2024 | 14,02 | 14,52 | 11,54 | 11,81 | -16,07% | 1.620,00 |
| 11.07.2024 | 13,81 | 14,18 | 13,81 | 14,07 | 1,63% | 22,00 |
| 10.07.2024 | 13,58 | 13,90 | 13,58 | 13,84 | 1,39% | 362,00 |
| 09.07.2024 | 13,52 | 13,65 | 13,52 | 13,65 | -0,58% | - |
| 08.07.2024 | 13,33 | 13,73 | 13,33 | 13,73 | 1,22% | - |
| 05.07.2024 | 13,51 | 13,77 | 13,51 | 13,57 | -0,29% | - |
| 04.07.2024 | 13,47 | 13,61 | 13,34 | 13,61 | 1,95% | - |
| 03.07.2024 | 13,27 | 13,55 | 13,27 | 13,35 | -1,22% | - |
| 02.07.2024 | 13,01 | 13,51 | 13,01 | 13,51 | 2,27% | 25,00 |
| 01.07.2024 | 13,09 | 13,33 | 12,99 | 13,21 | -0,90% | - |
| 28.06.2024 | 13,02 | 13,33 | 13,02 | 13,33 | 1,48% | - |
| 27.06.2024 | 13,04 | 13,50 | 13,04 | 13,14 | -0,87% | 37,00 |
| 26.06.2024 | 12,95 | 13,60 | 12,95 | 13,25 | 0,88% | 882,00 |
| 25.06.2024 | 12,98 | 13,22 | 12,98 | 13,14 | -0,45% | - |
| 24.06.2024 | 12,93 | 13,20 | 12,93 | 13,20 | 0,46% | 3.000,00 |
| 21.06.2024 | 12,89 | 13,18 | 12,89 | 13,14 | 0,19% | - |
| 20.06.2024 | 12,74 | 13,11 | 12,74 | 13,11 | 2,90% | - |
| 19.06.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,85% | - |
| 18.06.2024 | 12,85 | 13,05 | 12,85 | 12,98 | -0,35% | 15,00 |
| 17.06.2024 | 12,54 | 13,03 | 12,54 | 13,03 | 2,48% | 75,00 |