11,423€
3,65%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,20 | 11,46 | 11,07 | 11,42 | 3,63% | - |
| 13.03.2025 | 11,40 | 11,40 | 11,02 | 11,02 | -2,48% | 20,00 |
| 12.03.2025 | 10,96 | 11,30 | 10,96 | 11,30 | 3,48% | - |
| 11.03.2025 | 11,31 | 11,31 | 10,92 | 10,92 | -5,45% | 50,00 |
| 10.03.2025 | 11,29 | 11,55 | 11,29 | 11,55 | 7,49% | - |
| 07.03.2025 | 10,84 | 11,11 | 10,74 | 10,75 | -5,12% | 30,00 |
| 06.03.2025 | 11,33 | 11,33 | 11,17 | 11,33 | -0,53% | 206,00 |
| 05.03.2025 | 11,49 | 11,49 | 11,28 | 11,39 | 0,26% | 350,00 |
| 04.03.2025 | 11,34 | 11,36 | 11,34 | 11,36 | -0,35% | - |
| 03.03.2025 | 11,91 | 11,94 | 11,31 | 11,40 | -4,08% | 400,00 |
| 28.02.2025 | 11,55 | 11,88 | 11,55 | 11,88 | 2,90% | - |
| 27.02.2025 | 11,62 | 11,75 | 11,55 | 11,55 | -0,77% | - |
| 26.02.2025 | 11,51 | 11,65 | 11,50 | 11,64 | 2,02% | 200,00 |
| 25.02.2025 | 11,31 | 11,44 | 11,07 | 11,41 | 2,29% | - |
| 24.02.2025 | 11,70 | 11,81 | 10,99 | 11,15 | -2,15% | 4.548,00 |
| 21.02.2025 | 13,53 | 13,66 | 11,40 | 11,40 | -13,25% | 1.674,00 |
| 20.02.2025 | 13,06 | 13,32 | 13,06 | 13,14 | -0,53% | 250,00 |
| 19.02.2025 | 13,06 | 13,21 | 13,06 | 13,21 | 0,27% | - |
| 18.02.2025 | 13,33 | 13,33 | 13,06 | 13,17 | -1,05% | - |
| 17.02.2025 | 13,02 | 13,31 | 13,02 | 13,31 | 1,99% | - |
| 14.02.2025 | 12,93 | 13,12 | 12,93 | 13,05 | 0,42% | 520,00 |
| 13.02.2025 | 12,97 | 13,06 | 12,97 | 13,00 | -0,57% | - |
| 12.02.2025 | 13,15 | 13,15 | 12,95 | 13,07 | -1,06% | - |
| 11.02.2025 | 13,30 | 13,30 | 13,01 | 13,21 | 0,08% | 380,00 |
| 10.02.2025 | 13,33 | 13,42 | 13,20 | 13,20 | -0,23% | 190,00 |
| 07.02.2025 | 13,17 | 13,52 | 13,17 | 13,23 | -0,15% | 4.035,00 |
| 06.02.2025 | 13,09 | 13,28 | 13,09 | 13,25 | 1,07% | - |
| 05.02.2025 | 13,01 | 13,21 | 13,01 | 13,11 | -0,34% | - |
| 04.02.2025 | 12,94 | 13,25 | 12,93 | 13,16 | 0,50% | 200,00 |
| 03.02.2025 | 12,72 | 13,09 | 12,72 | 13,09 | 1,75% | - |
| 31.01.2025 | 12,88 | 13,11 | 12,78 | 12,87 | 0,16% | 805,00 |
| 30.01.2025 | 12,72 | 12,91 | 12,72 | 12,85 | 0,51% | - |
| 29.01.2025 | 12,62 | 12,84 | 12,62 | 12,78 | 0,04% | - |
| 28.01.2025 | 12,83 | 13,07 | 12,72 | 12,78 | -1,16% | 100,00 |
| 27.01.2025 | 12,55 | 12,96 | 12,55 | 12,93 | 1,25% | 250,00 |
| 24.01.2025 | 12,51 | 12,90 | 12,51 | 12,77 | 0,83% | 200,00 |
| 23.01.2025 | 12,61 | 12,66 | 12,54 | 12,66 | -0,90% | - |
| 22.01.2025 | 12,94 | 12,95 | 12,78 | 12,78 | -1,84% | - |
| 21.01.2025 | 13,43 | 13,60 | 12,93 | 13,02 | -2,87% | 190,00 |
| 20.01.2025 | 13,23 | 13,46 | 13,23 | 13,40 | -0,11% | 525,00 |
| 17.01.2025 | 13,08 | 13,42 | 13,08 | 13,42 | 1,86% | 70,00 |
| 16.01.2025 | 13,10 | 13,26 | 13,07 | 13,17 | -0,27% | - |
| 15.01.2025 | 12,81 | 13,21 | 12,81 | 13,21 | 2,80% | - |
| 14.01.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 0,35% | - |
| 13.01.2025 | 12,69 | 12,80 | 12,58 | 12,80 | 1,31% | - |
| 10.01.2025 | 13,21 | 13,21 | 12,64 | 12,64 | -3,59% | 339,00 |
| 09.01.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 0,46% | - |
| 08.01.2025 | 13,35 | 13,35 | 13,05 | 13,05 | -1,99% | 100,00 |
| 07.01.2025 | 13,35 | 13,35 | 13,25 | 13,31 | -0,19% | 32,00 |
| 06.01.2025 | 13,39 | 13,39 | 13,34 | 13,34 | -1,22% | - |
| 03.01.2025 | 13,26 | 13,50 | 13,26 | 13,50 | 1,16% | - |
| 02.01.2025 | 13,23 | 13,35 | 13,22 | 13,35 | 3,49% | 60,00 |
| 30.12.2024 | 13,08 | 13,08 | 12,90 | 12,90 | -2,61% | 55,00 |
| 27.12.2024 | 13,21 | 13,50 | 13,21 | 13,24 | 1,26% | 1.000,00 |
| 23.12.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,58% | - |
| 20.12.2024 | 13,08 | 13,08 | 13,00 | 13,00 | -1,33% | 40,00 |
| 19.12.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -2,48% | - |
| 18.12.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,11% | - |
| 17.12.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -2,45% | - |
| 16.12.2024 | 13,53 | 13,87 | 13,53 | 13,87 | 2,78% | 200,00 |
| 13.12.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -1,03% | - |
| 12.12.2024 | 13,37 | 13,63 | 13,37 | 13,63 | -0,51% | - |
| 11.12.2024 | 13,52 | 13,70 | 13,52 | 13,70 | 0,96% | - |
| 10.12.2024 | 13,37 | 13,57 | 13,37 | 13,57 | -0,44% | - |
| 09.12.2024 | 13,56 | 13,83 | 13,56 | 13,63 | 1,94% | 150,00 |
| 06.12.2024 | 13,26 | 13,37 | 13,26 | 13,37 | -1,66% | - |
| 05.12.2024 | 13,26 | 13,60 | 13,26 | 13,60 | 1,30% | 2.070,00 |
| 04.12.2024 | 13,41 | 13,68 | 13,41 | 13,42 | -0,26% | 2.936,00 |
| 03.12.2024 | 13,67 | 13,85 | 13,46 | 13,46 | -3,41% | 180,00 |
| 02.12.2024 | 13,96 | 13,96 | 13,93 | 13,93 | -0,46% | - |
| 29.11.2024 | 13,91 | 14,24 | 13,91 | 14,00 | 1,16% | 43,00 |
| 28.11.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,50% | - |
| 27.11.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -1,28% | - |
| 26.11.2024 | 13,99 | 14,15 | 13,99 | 14,09 | 0,50% | 6.000,00 |
| 25.11.2024 | 13,79 | 14,02 | 13,79 | 14,02 | -0,25% | - |
| 22.11.2024 | 13,61 | 14,06 | 13,61 | 14,05 | 1,44% | 8.000,00 |
| 21.11.2024 | 13,91 | 13,93 | 13,65 | 13,85 | 1,17% | - |
| 20.11.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -1,05% | - |
| 19.11.2024 | 13,71 | 13,84 | 13,71 | 13,84 | 0,95% | - |
| 18.11.2024 | 13,58 | 13,71 | 13,58 | 13,71 | 0,62% | - |
| 15.11.2024 | 13,67 | 13,87 | 13,62 | 13,62 | -4,86% | - |
| 14.11.2024 | 14,36 | 14,48 | 14,28 | 14,32 | -1,45% | - |
| 13.11.2024 | 14,36 | 14,68 | 14,36 | 14,53 | -0,62% | - |
| 12.11.2024 | 14,41 | 14,96 | 14,41 | 14,62 | -0,10% | 150,00 |
| 11.11.2024 | 14,27 | 14,72 | 14,27 | 14,63 | 1,07% | - |
| 08.11.2024 | 14,38 | 14,50 | 14,07 | 14,48 | 4,02% | 75,00 |
| 07.11.2024 | 13,74 | 14,00 | 13,74 | 13,92 | -0,61% | - |
| 06.11.2024 | 13,90 | 14,00 | 13,71 | 14,00 | 2,56% | - |
| 05.11.2024 | 13,26 | 13,65 | 13,26 | 13,65 | 0,96% | - |
| 04.11.2024 | 13,42 | 13,88 | 13,39 | 13,52 | -0,11% | 873,00 |
| 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 |