9,042€
1,21%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 9,02 | 9,08 | 8,96 | 9,04 | 1,22% | - |
| 13.06.2025 | 8,90 | 9,03 | 8,90 | 8,93 | -1,89% | - |
| 12.06.2025 | 8,92 | 9,13 | 8,90 | 9,11 | -0,18% | - |
| 11.06.2025 | 9,03 | 9,25 | 9,03 | 9,12 | 0,09% | - |
| 10.06.2025 | 9,03 | 9,20 | 9,00 | 9,11 | -0,42% | - |
| 09.06.2025 | 8,86 | 9,18 | 8,86 | 9,15 | 1,89% | - |
| 06.06.2025 | 8,54 | 8,98 | 8,54 | 8,98 | 3,81% | - |
| 05.06.2025 | 8,38 | 8,65 | 8,34 | 8,65 | 2,56% | 896,00 |
| 04.06.2025 | 8,53 | 8,71 | 8,39 | 8,44 | -1,19% | 1.467,00 |
| 03.06.2025 | 8,17 | 8,57 | 8,13 | 8,54 | 4,02% | 474,00 |
| 02.06.2025 | 8,26 | 8,46 | 8,15 | 8,21 | -2,40% | 20,00 |
| 30.05.2025 | 8,59 | 8,59 | 8,41 | 8,41 | -1,34% | - |
| 29.05.2025 | 8,71 | 8,71 | 8,52 | 8,52 | -1,48% | - |
| 28.05.2025 | 8,64 | 8,67 | 8,61 | 8,65 | 0,00% | - |
| 27.05.2025 | 8,42 | 8,65 | 8,29 | 8,65 | 2,61% | - |
| 26.05.2025 | 8,35 | 8,64 | 8,31 | 8,43 | 1,49% | 50,00 |
| 23.05.2025 | 7,93 | 8,32 | 7,88 | 8,31 | 5,70% | 2.662,00 |
| 22.05.2025 | 7,92 | 8,10 | 7,56 | 7,86 | -1,63% | 445,00 |
| 21.05.2025 | 8,78 | 8,78 | 7,99 | 7,99 | -9,47% | - |
| 20.05.2025 | 9,00 | 9,00 | 8,83 | 8,83 | -2,02% | - |
| 19.05.2025 | 9,36 | 9,36 | 8,98 | 9,01 | -4,66% | - |
| 16.05.2025 | 9,35 | 9,47 | 9,35 | 9,45 | -2,01% | - |
| 15.05.2025 | 9,59 | 9,67 | 9,54 | 9,64 | 0,15% | - |
| 14.05.2025 | 9,86 | 9,86 | 9,61 | 9,63 | -2,87% | - |
| 13.05.2025 | 9,56 | 9,99 | 9,56 | 9,91 | 3,19% | 1.320,00 |
| 12.05.2025 | 9,24 | 9,61 | 9,20 | 9,61 | 4,71% | 1.200,00 |
| 09.05.2025 | 9,17 | 9,17 | 9,09 | 9,17 | -0,43% | - |
| 08.05.2025 | 9,30 | 9,45 | 9,17 | 9,21 | 0,37% | 1.056,00 |
| 07.05.2025 | 9,11 | 9,18 | 9,02 | 9,18 | 1,62% | - |
| 06.05.2025 | 9,05 | 9,14 | 8,81 | 9,03 | -0,20% | 5.600,00 |
| 05.05.2025 | 9,27 | 9,39 | 9,05 | 9,05 | -4,66% | 759,00 |
| 02.05.2025 | 9,71 | 9,80 | 9,29 | 9,49 | -6,51% | 150,00 |
| 30.04.2025 | 10,16 | 10,29 | 9,93 | 10,16 | 0,30% | 600,00 |
| 29.04.2025 | 9,99 | 10,13 | 9,96 | 10,13 | 0,55% | - |
| 28.04.2025 | 9,86 | 10,07 | 9,86 | 10,07 | 1,68% | - |
| 25.04.2025 | 9,75 | 9,90 | 9,75 | 9,90 | 1,23% | - |
| 24.04.2025 | 9,81 | 9,87 | 9,78 | 9,78 | -1,69% | - |
| 23.04.2025 | 9,84 | 10,02 | 9,84 | 9,95 | 2,05% | - |
| 22.04.2025 | 9,50 | 9,75 | 9,50 | 9,75 | 0,89% | - |
| 17.04.2025 | 9,49 | 9,69 | 9,49 | 9,67 | 2,59% | - |
| 16.04.2025 | 9,35 | 9,57 | 9,35 | 9,42 | -1,75% | - |
| 15.04.2025 | 9,23 | 9,65 | 9,23 | 9,59 | 1,85% | - |
| 14.04.2025 | 9,15 | 9,59 | 9,15 | 9,42 | 2,10% | 200,00 |
| 11.04.2025 | 9,27 | 9,27 | 8,90 | 9,22 | -1,33% | 1.080,00 |
| 10.04.2025 | 10,03 | 10,28 | 9,35 | 9,35 | -7,69% | 25,00 |
| 09.04.2025 | 9,00 | 10,13 | 8,87 | 10,13 | 9,86% | 315,00 |
| 08.04.2025 | 9,75 | 10,27 | 9,22 | 9,22 | -3,76% | 2.400,00 |
| 07.04.2025 | 10,26 | 10,26 | 9,39 | 9,58 | -6,07% | 2.389,00 |
| 04.04.2025 | 10,56 | 10,56 | 10,16 | 10,20 | -3,55% | 1.385,00 |
| 03.04.2025 | 10,70 | 10,71 | 10,45 | 10,57 | -1,99% | 500,00 |
| 02.04.2025 | 10,88 | 10,89 | 10,79 | 10,79 | -1,73% | 1.070,00 |
| 01.04.2025 | 10,70 | 11,08 | 10,70 | 10,98 | 1,71% | - |
| 31.03.2025 | 10,81 | 10,81 | 10,57 | 10,79 | -0,14% | - |
| 28.03.2025 | 11,01 | 11,02 | 10,81 | 10,81 | -2,79% | - |
| 27.03.2025 | 11,13 | 11,22 | 11,12 | 11,12 | -0,04% | - |
| 26.03.2025 | 11,13 | 11,19 | 11,12 | 11,12 | -0,04% | - |
| 25.03.2025 | 11,25 | 11,25 | 11,11 | 11,13 | -1,07% | 55,00 |
| 24.03.2025 | 11,28 | 11,42 | 11,25 | 11,25 | -0,09% | - |
| 21.03.2025 | 11,28 | 11,39 | 11,26 | 11,26 | -0,04% | - |
| 20.03.2025 | 11,20 | 11,51 | 11,20 | 11,26 | 0,90% | - |
| 19.03.2025 | 11,13 | 11,34 | 11,13 | 11,16 | 0,63% | - |
| 18.03.2025 | 11,01 | 11,22 | 11,01 | 11,09 | -0,18% | 150,00 |
| 17.03.2025 | 11,33 | 11,33 | 11,11 | 11,11 | -1,42% | 400,00 |
| 14.03.2025 | 11,07 | 11,41 | 11,07 | 11,27 | 2,27% | - |
| 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% | - |