15,972$
4,41%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,34 | 15,98 | 15,26 | 15,98 | 4,48% | - |
| 24.04.2025 | 15,07 | 15,32 | 14,79 | 15,30 | 2,94% | - |
| 23.04.2025 | 15,05 | 15,11 | 14,74 | 14,86 | 1,19% | - |
| 22.04.2025 | 14,14 | 14,69 | 14,14 | 14,69 | 2,79% | - |
| 17.04.2025 | 14,10 | 14,41 | 14,00 | 14,29 | 2,19% | - |
| 16.04.2025 | 14,19 | 14,20 | 13,90 | 13,98 | -1,82% | - |
| 15.04.2025 | 14,22 | 14,43 | 14,07 | 14,24 | -1,35% | - |
| 14.04.2025 | 14,31 | 14,59 | 14,16 | 14,43 | 2,40% | - |
| 11.04.2025 | 14,19 | 14,27 | 13,62 | 14,10 | -0,14% | - |
| 10.04.2025 | 14,84 | 14,84 | 13,52 | 14,12 | -6,31% | - |
| 09.04.2025 | 14,19 | 15,09 | 13,26 | 15,07 | 4,97% | - |
| 08.04.2025 | 15,11 | 15,27 | 14,23 | 14,35 | -1,92% | - |
| 07.04.2025 | 14,68 | 15,74 | 13,95 | 14,64 | -2,78% | - |
| 04.04.2025 | 16,19 | 16,19 | 14,77 | 15,05 | -8,22% | - |
| 03.04.2025 | 16,37 | 16,60 | 16,23 | 16,40 | -1,93% | - |
| 02.04.2025 | 17,00 | 17,00 | 16,58 | 16,72 | -1,88% | - |
| 01.04.2025 | 17,12 | 17,22 | 16,97 | 17,04 | -0,40% | - |
| 31.03.2025 | 16,94 | 17,11 | 16,78 | 17,11 | 0,40% | - |
| 28.03.2025 | 17,64 | 17,64 | 16,96 | 17,04 | -3,00% | - |
| 27.03.2025 | 17,66 | 17,83 | 17,51 | 17,57 | -0,48% | - |
| 26.03.2025 | 18,24 | 18,24 | 17,58 | 17,66 | -2,68% | - |
| 25.03.2025 | 18,59 | 18,61 | 18,13 | 18,14 | -2,24% | - |
| 24.03.2025 | 18,68 | 18,75 | 18,49 | 18,56 | -0,10% | - |
| 21.03.2025 | 18,60 | 18,68 | 18,53 | 18,58 | -0,35% | - |
| 20.03.2025 | 18,66 | 18,79 | 18,60 | 18,64 | -0,11% | - |
| 19.03.2025 | 18,80 | 18,84 | 18,59 | 18,66 | -0,76% | - |
| 18.03.2025 | 18,65 | 18,82 | 18,61 | 18,81 | 0,46% | - |
| 17.03.2025 | 18,65 | 18,80 | 18,62 | 18,72 | -0,49% | - |
| 14.03.2025 | 18,64 | 18,84 | 18,64 | 18,81 | 1,07% | - |
| 13.03.2025 | 18,72 | 18,86 | 18,47 | 18,61 | 0,04% | - |
| 12.03.2025 | 18,61 | 18,63 | 18,38 | 18,60 | 0,38% | - |
| 11.03.2025 | 19,07 | 19,07 | 18,19 | 18,53 | -2,37% | - |
| 10.03.2025 | 18,98 | 19,16 | 18,85 | 18,98 | -0,20% | - |
| 07.03.2025 | 18,73 | 19,18 | 18,66 | 19,02 | 2,02% | - |
| 06.03.2025 | 18,69 | 18,73 | 18,51 | 18,64 | -0,29% | - |
| 05.03.2025 | 18,57 | 18,75 | 18,47 | 18,70 | 0,72% | - |
| 04.03.2025 | 18,57 | 18,73 | 18,43 | 18,56 | -0,50% | - |
| 03.03.2025 | 19,16 | 19,16 | 18,58 | 18,66 | -2,07% | 3.277.644,00 |
| 28.02.2025 | 18,97 | 19,23 | 18,95 | 19,05 | 0,37% | 3.009.644,00 |
| 27.02.2025 | 19,04 | 19,08 | 18,90 | 18,98 | -0,37% | 1.877.832,00 |
| 26.02.2025 | 18,85 | 19,16 | 18,84 | 19,05 | 1,11% | 2.399.461,00 |
| 25.02.2025 | 18,74 | 18,95 | 18,70 | 18,84 | 0,53% | 4.057.590,00 |
| 24.02.2025 | 18,88 | 18,90 | 18,64 | 18,74 | -0,79% | 2.832.929,00 |
| 21.02.2025 | 18,98 | 19,12 | 18,77 | 18,89 | -0,26% | 3.297.470,00 |
| 20.02.2025 | 18,92 | 19,12 | 18,85 | 18,94 | -0,11% | 3.097.556,00 |
| 19.02.2025 | 18,89 | 19,04 | 18,89 | 18,96 | 0,05% | 3.226.011,00 |
| 18.02.2025 | 19,08 | 19,17 | 18,90 | 18,95 | -1,20% | 3.700.534,00 |
| 14.02.2025 | 18,99 | 19,25 | 18,86 | 19,18 | -0,16% | 3.833.302,00 |
| 13.02.2025 | 18,82 | 19,24 | 18,60 | 19,21 | 1,59% | 3.498.327,00 |
| 12.02.2025 | 18,98 | 19,06 | 18,81 | 18,91 | -0,79% | 3.199.348,00 |
| 11.02.2025 | 18,90 | 19,09 | 18,86 | 19,06 | 0,85% | 1.990.192,00 |
| 10.02.2025 | 18,85 | 18,94 | 18,82 | 18,90 | 0,48% | 1.776.410,00 |
| 07.02.2025 | 18,85 | 18,88 | 18,73 | 18,81 | -0,37% | 1.472.110,00 |
| 06.02.2025 | 18,90 | 18,96 | 18,82 | 18,88 | 0,27% | 1.420.909,00 |
| 05.02.2025 | 18,85 | 19,00 | 18,82 | 18,83 | 0,11% | 1.651.383,00 |
| 04.02.2025 | 18,80 | 18,85 | 18,62 | 18,81 | 0,32% | 1.935.902,00 |
| 03.02.2025 | 18,50 | 18,88 | 18,26 | 18,75 | -0,37% | 2.154.977,00 |
| 31.01.2025 | 18,82 | 19,02 | 18,75 | 18,82 | 0,21% | 3.560.157,00 |
| 30.01.2025 | 18,65 | 18,87 | 18,63 | 18,78 | 1,46% | 2.161.169,00 |
| 29.01.2025 | 18,65 | 18,72 | 18,40 | 18,51 | -0,22% | 1.404.025,00 |
| 28.01.2025 | 18,60 | 18,72 | 18,53 | 18,55 | -0,75% | 2.158.856,00 |
| 27.01.2025 | 18,57 | 18,74 | 18,54 | 18,69 | 0,97% | 2.262.960,00 |
| 24.01.2025 | 18,52 | 18,63 | 18,48 | 18,51 | 0,16% | 1.353.932,00 |
| 23.01.2025 | 18,66 | 18,75 | 18,48 | 18,48 | -0,91% | 1.880.601,00 |
| 22.01.2025 | 18,69 | 18,81 | 18,65 | 18,65 | -0,80% | 2.033.123,00 |
| 21.01.2025 | 18,65 | 18,85 | 18,58 | 18,80 | 0,75% | 2.632.347,00 |
| 17.01.2025 | 18,57 | 18,66 | 18,49 | 18,66 | 0,97% | 1.679.958,00 |
| 16.01.2025 | 18,00 | 18,51 | 18,00 | 18,48 | 2,21% | 2.395.275,00 |
| 15.01.2025 | 18,15 | 18,31 | 18,06 | 18,08 | 0,17% | 2.820.656,00 |
| 14.01.2025 | 18,28 | 18,38 | 18,03 | 18,05 | -0,55% | 3.638.480,00 |
| 13.01.2025 | 18,32 | 18,34 | 17,93 | 18,15 | -0,93% | 2.674.241,00 |
| 10.01.2025 | 18,65 | 18,76 | 18,30 | 18,32 | -2,55% | 2.712.233,00 |
| 08.01.2025 | 18,83 | 18,83 | 18,47 | 18,80 | -0,53% | 2.055.944,00 |
| 07.01.2025 | 19,05 | 19,14 | 18,83 | 18,90 | -0,58% | 1.954.117,00 |
| 06.01.2025 | 19,27 | 19,34 | 18,99 | 19,01 | -1,35% | 2.919.866,00 |
| 03.01.2025 | 19,05 | 19,27 | 18,97 | 19,27 | 1,58% | 1.878.278,00 |
| 02.01.2025 | 18,96 | 19,09 | 18,85 | 18,97 | 0,58% | 1.700.596,00 |
| 31.12.2024 | 18,67 | 18,92 | 18,54 | 18,86 | 1,45% | 1.732.004,00 |
| 30.12.2024 | 18,65 | 18,66 | 18,41 | 18,59 | -0,54% | 2.431.519,00 |
| 27.12.2024 | 18,67 | 18,83 | 18,60 | 18,69 | 0,05% | 1.222.693,00 |
| 26.12.2024 | 18,70 | 18,85 | 18,67 | 18,68 | -0,90% | 1.096.687,00 |
| 24.12.2024 | 18,67 | 18,85 | 18,60 | 18,85 | 0,86% | 680.753,00 |
| 23.12.2024 | 18,81 | 18,90 | 18,50 | 18,69 | -0,85% | 1.331.983,00 |
| 20.12.2024 | 18,43 | 19,22 | 18,37 | 18,85 | 1,78% | 7.327.860,00 |
| 19.12.2024 | 18,68 | 18,90 | 18,48 | 18,52 | 0,27% | 2.151.893,00 |
| 18.12.2024 | 19,04 | 19,22 | 18,45 | 18,47 | -2,94% | 2.191.730,00 |
| 17.12.2024 | 19,06 | 19,28 | 18,97 | 19,03 | -0,73% | 1.997.271,00 |
| 16.12.2024 | 19,12 | 19,35 | 19,04 | 19,17 | -1,08% | 2.157.683,00 |
| 13.12.2024 | 19,45 | 19,48 | 19,28 | 19,38 | -0,36% | 1.679.559,00 |
| 12.12.2024 | 19,46 | 19,57 | 19,37 | 19,45 | -0,05% | 1.330.764,00 |
| 11.12.2024 | 19,47 | 19,54 | 19,29 | 19,46 | 0,15% | 1.453.157,00 |
| 10.12.2024 | 19,50 | 19,64 | 19,42 | 19,43 | -0,15% | 1.350.021,00 |
| 09.12.2024 | 19,40 | 19,62 | 19,36 | 19,46 | 0,78% | 1.538.021,00 |
| 06.12.2024 | 19,09 | 19,39 | 19,06 | 19,31 | 1,69% | 1.758.265,00 |
| 05.12.2024 | 19,07 | 19,19 | 18,94 | 18,99 | -0,47% | 1.686.683,00 |
| 04.12.2024 | 19,12 | 19,26 | 19,03 | 19,08 | -0,10% | 1.341.309,00 |
| 03.12.2024 | 19,18 | 19,24 | 19,02 | 19,10 | -0,10% | 1.293.612,00 |
| 02.12.2024 | 18,95 | 19,17 | 18,83 | 19,12 | 1,06% | 1.479.641,00 |
| 29.11.2024 | 18,83 | 18,96 | 18,81 | 18,92 | 0,75% | 730.814,00 |
| 27.11.2024 | 18,78 | 18,94 | 18,77 | 18,78 | 0,37% | 1.225.331,00 |