16,792$
-0,99%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,05 | 17,18 | 16,96 | 16,96 | 0,18% | - |
| 11.12.2025 | 16,84 | 17,04 | 16,69 | 16,93 | 0,71% | - |
| 10.12.2025 | 16,81 | 16,91 | 16,69 | 16,81 | 0,42% | - |
| 09.12.2025 | 17,38 | 17,39 | 16,72 | 16,74 | -3,33% | - |
| 08.12.2025 | 17,61 | 17,61 | 17,30 | 17,31 | -1,83% | - |
| 05.12.2025 | 17,45 | 17,64 | 17,41 | 17,64 | 1,12% | - |
| 04.12.2025 | 17,52 | 17,56 | 17,44 | 17,44 | -0,43% | - |
| 03.12.2025 | 17,37 | 17,54 | 17,33 | 17,52 | 1,20% | - |
| 02.12.2025 | 17,30 | 17,46 | 17,16 | 17,31 | 0,55% | - |
| 01.12.2025 | 17,41 | 17,45 | 17,13 | 17,22 | -1,31% | - |
| 28.11.2025 | 17,48 | 17,62 | 17,44 | 17,44 | 0,00% | - |
| 26.11.2025 | 17,06 | 17,57 | 17,06 | 17,44 | 2,29% | - |
| 25.11.2025 | 16,78 | 17,07 | 16,78 | 17,05 | 1,76% | - |
| 24.11.2025 | 16,64 | 16,76 | 16,62 | 16,76 | 0,83% | - |
| 21.11.2025 | 16,37 | 16,69 | 16,34 | 16,62 | 1,89% | - |
| 20.11.2025 | 16,49 | 16,64 | 16,31 | 16,31 | -0,93% | - |
| 19.11.2025 | 16,64 | 16,74 | 16,47 | 16,47 | -0,95% | - |
| 18.11.2025 | 16,39 | 16,62 | 16,31 | 16,62 | 1,04% | - |
| 17.11.2025 | 16,47 | 16,63 | 16,36 | 16,45 | -1,26% | - |
| 14.11.2025 | 16,56 | 16,75 | 16,50 | 16,66 | 0,61% | - |
| 13.11.2025 | 16,81 | 16,81 | 16,55 | 16,56 | -1,40% | - |
| 12.11.2025 | 17,08 | 17,12 | 16,71 | 16,80 | -1,30% | - |
| 11.11.2025 | 16,80 | 17,09 | 16,80 | 17,02 | 1,49% | - |
| 10.11.2025 | 16,89 | 16,91 | 16,73 | 16,77 | 0,18% | - |
| 07.11.2025 | 16,59 | 16,76 | 16,53 | 16,74 | 0,31% | - |
| 06.11.2025 | 16,69 | 16,76 | 16,58 | 16,68 | 0,40% | - |
| 05.11.2025 | 16,51 | 16,66 | 16,51 | 16,62 | 1,10% | - |
| 04.11.2025 | 16,25 | 16,45 | 16,23 | 16,44 | 0,84% | - |
| 03.11.2025 | 16,25 | 16,40 | 16,09 | 16,30 | 1,02% | - |
| 31.10.2025 | 15,97 | 16,14 | 15,93 | 16,14 | 1,33% | - |
| 30.10.2025 | 16,23 | 16,23 | 15,81 | 15,92 | -1,75% | - |
| 29.10.2025 | 16,34 | 16,56 | 16,20 | 16,21 | -0,54% | - |
| 28.10.2025 | 16,39 | 16,49 | 16,26 | 16,30 | -0,42% | - |
| 27.10.2025 | 16,48 | 16,55 | 16,28 | 16,37 | -0,64% | - |
| 24.10.2025 | 16,01 | 16,48 | 16,01 | 16,47 | 3,17% | - |
| 23.10.2025 | 15,83 | 15,99 | 15,76 | 15,96 | 1,23% | 3.921.544,00 |
| 22.10.2025 | 15,68 | 15,85 | 15,52 | 15,77 | 0,51% | 3.079.557,00 |
| 21.10.2025 | 15,75 | 15,77 | 15,57 | 15,69 | -0,38% | 1.998.147,00 |
| 20.10.2025 | 15,68 | 15,86 | 15,64 | 15,75 | 0,87% | 3.094.232,00 |
| 17.10.2025 | 15,42 | 15,61 | 15,35 | 15,61 | 1,18% | - |
| 16.10.2025 | 15,57 | 15,74 | 15,43 | 15,43 | -0,94% | - |
| 15.10.2025 | 15,44 | 15,60 | 15,29 | 15,58 | -0,64% | 3.305.217,00 |
| 14.10.2025 | 15,59 | 15,81 | 15,55 | 15,68 | 0,13% | 4.649.874,00 |
| 13.10.2025 | 15,75 | 15,93 | 15,43 | 15,66 | 0,13% | 3.249.886,00 |
| 10.10.2025 | 15,83 | 15,96 | 15,56 | 15,64 | -0,76% | 2.849.380,00 |
| 09.10.2025 | 15,90 | 15,99 | 15,75 | 15,76 | -0,82% | 2.564.264,00 |
| 08.10.2025 | 15,66 | 15,90 | 15,65 | 15,89 | 1,92% | 2.784.267,00 |
| 07.10.2025 | 15,50 | 15,74 | 15,49 | 15,59 | 0,84% | 3.064.056,00 |
| 06.10.2025 | 15,48 | 15,58 | 15,44 | 15,46 | -0,19% | 2.368.708,00 |
| 03.10.2025 | 15,56 | 15,73 | 15,42 | 15,49 | -0,19% | 2.827.854,00 |
| 02.10.2025 | 15,41 | 15,60 | 15,25 | 15,52 | 0,65% | 3.586.062,00 |
| 01.10.2025 | 15,01 | 15,44 | 15,00 | 15,42 | 3,21% | 3.450.343,00 |
| 30.09.2025 | 14,69 | 14,97 | 14,66 | 14,94 | 1,84% | 2.886.611,00 |
| 29.09.2025 | 14,60 | 14,69 | 14,45 | 14,67 | 0,69% | 3.095.737,00 |
| 26.09.2025 | 14,35 | 14,67 | 14,35 | 14,57 | 1,60% | 2.343.837,00 |
| 25.09.2025 | 14,04 | 14,35 | 14,00 | 14,34 | 1,49% | 2.513.546,00 |
| 24.09.2025 | 14,18 | 14,24 | 14,07 | 14,13 | -0,70% | 2.510.580,00 |
| 23.09.2025 | 14,02 | 14,28 | 13,98 | 14,23 | 1,28% | 3.313.142,00 |
| 22.09.2025 | 14,57 | 14,57 | 14,05 | 14,05 | -3,70% | 4.809.623,00 |
| 19.09.2025 | 14,75 | 14,82 | 14,45 | 14,59 | -1,08% | 8.537.621,00 |
| 18.09.2025 | 15,03 | 15,04 | 14,73 | 14,75 | -1,27% | 2.627.756,00 |
| 17.09.2025 | 14,90 | 15,12 | 14,84 | 14,94 | 0,47% | 3.058.681,00 |
| 16.09.2025 | 15,06 | 15,12 | 14,86 | 14,87 | -1,33% | 3.549.515,00 |
| 15.09.2025 | 15,12 | 15,14 | 14,95 | 15,07 | -1,63% | 3.140.882,00 |
| 12.09.2025 | 15,28 | 15,36 | 15,18 | 15,32 | 0,52% | 3.967.218,00 |
| 11.09.2025 | 15,50 | 15,58 | 15,24 | 15,24 | -1,42% | 4.584.511,00 |
| 10.09.2025 | 15,63 | 15,74 | 15,38 | 15,46 | -1,09% | 3.017.062,00 |
| 09.09.2025 | 15,71 | 15,90 | 15,59 | 15,63 | -0,51% | 3.165.520,00 |
| 08.09.2025 | 15,87 | 15,92 | 15,65 | 15,71 | -0,70% | 3.318.882,00 |
| 05.09.2025 | 15,77 | 15,93 | 15,71 | 15,82 | 1,22% | 3.201.838,00 |
| 04.09.2025 | 15,48 | 15,66 | 15,43 | 15,63 | 1,56% | 3.281.844,00 |
| 03.09.2025 | 15,11 | 15,40 | 15,11 | 15,39 | 1,58% | 2.413.028,00 |
| 02.09.2025 | 15,15 | 15,27 | 15,01 | 15,15 | -1,22% | 3.019.056,00 |
| 29.08.2025 | 15,17 | 15,34 | 15,07 | 15,34 | 1,48% | - |
| 28.08.2025 | 15,15 | 15,20 | 15,09 | 15,11 | 0,28% | - |
| 27.08.2025 | 15,12 | 15,24 | 15,01 | 15,07 | -0,42% | - |
| 26.08.2025 | 15,03 | 15,13 | 14,98 | 15,13 | 0,60% | - |
| 25.08.2025 | 15,18 | 15,18 | 15,00 | 15,04 | -0,88% | - |
| 22.08.2025 | 14,78 | 15,22 | 14,78 | 15,18 | 2,97% | - |
| 21.08.2025 | 14,76 | 14,77 | 14,65 | 14,74 | -0,30% | - |
| 20.08.2025 | 14,75 | 14,79 | 14,63 | 14,79 | 0,51% | - |
| 19.08.2025 | 14,91 | 14,92 | 14,65 | 14,71 | -1,13% | - |
| 18.08.2025 | 15,05 | 15,12 | 14,88 | 14,88 | -1,09% | - |
| 15.08.2025 | 15,13 | 15,13 | 14,98 | 15,04 | -1,67% | - |
| 14.08.2025 | 15,37 | 15,37 | 15,23 | 15,30 | -0,78% | - |
| 13.08.2025 | 15,17 | 15,42 | 15,11 | 15,42 | 2,14% | - |
| 12.08.2025 | 14,99 | 15,17 | 14,92 | 15,10 | 1,45% | - |
| 11.08.2025 | 15,67 | 15,67 | 14,88 | 14,88 | -4,87% | - |
| 08.08.2025 | 15,88 | 15,88 | 15,64 | 15,64 | -1,28% | - |
| 07.08.2025 | 16,10 | 16,12 | 15,84 | 15,84 | -0,41% | - |
| 06.08.2025 | 16,36 | 16,36 | 15,91 | 15,91 | -5,35% | - |
| 05.08.2025 | 16,80 | 16,89 | 16,71 | 16,81 | 0,06% | - |
| 04.08.2025 | 16,45 | 16,82 | 16,44 | 16,80 | 2,56% | - |
| 01.08.2025 | 16,34 | 16,51 | 16,22 | 16,38 | 0,37% | - |
| 31.07.2025 | 16,46 | 16,46 | 16,23 | 16,32 | -0,77% | - |
| 30.07.2025 | 16,69 | 16,74 | 16,41 | 16,45 | -1,47% | - |
| 29.07.2025 | 16,61 | 16,72 | 16,56 | 16,69 | 0,35% | - |
| 28.07.2025 | 16,83 | 16,85 | 16,53 | 16,63 | -1,16% | - |
| 25.07.2025 | 16,73 | 16,83 | 16,62 | 16,83 | 0,90% | - |
| 24.07.2025 | 16,53 | 16,85 | 16,40 | 16,68 | -0,94% | - |