16,757$
0,83%
Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 16,65 | 16,76 | 16,61 | 16,76 | 0,83% | - |
| 09.06.2025 | 16,64 | 16,77 | 16,56 | 16,62 | 0,27% | - |
| 06.06.2025 | 16,62 | 16,63 | 16,52 | 16,57 | 0,14% | - |
| 05.06.2025 | 16,49 | 16,66 | 16,46 | 16,55 | 0,40% | - |
| 04.06.2025 | 16,51 | 16,51 | 16,26 | 16,49 | 0,35% | - |
| 03.06.2025 | 16,08 | 16,48 | 15,98 | 16,43 | 2,39% | - |
| 02.06.2025 | 16,14 | 16,16 | 15,96 | 16,04 | -1,24% | - |
| 30.05.2025 | 16,25 | 16,33 | 16,13 | 16,24 | -0,48% | - |
| 29.05.2025 | 16,20 | 16,33 | 16,16 | 16,32 | 1,11% | - |
| 28.05.2025 | 16,10 | 16,22 | 15,96 | 16,14 | 0,48% | - |
| 27.05.2025 | 16,14 | 16,14 | 15,80 | 16,07 | 0,59% | - |
| 23.05.2025 | 15,80 | 16,03 | 15,76 | 15,97 | 0,18% | - |
| 22.05.2025 | 15,87 | 16,04 | 15,63 | 15,94 | -0,09% | - |
| 21.05.2025 | 16,58 | 16,58 | 15,96 | 15,96 | -4,57% | - |
| 20.05.2025 | 16,79 | 16,86 | 16,66 | 16,72 | -0,24% | - |
| 19.05.2025 | 16,68 | 16,76 | 16,54 | 16,76 | -0,38% | - |
| 16.05.2025 | 16,75 | 16,84 | 16,73 | 16,83 | 0,44% | - |
| 15.05.2025 | 16,64 | 16,83 | 16,64 | 16,75 | -0,46% | - |
| 14.05.2025 | 17,07 | 17,07 | 16,77 | 16,83 | -1,15% | - |
| 13.05.2025 | 17,04 | 17,05 | 16,83 | 17,03 | 0,33% | - |
| 12.05.2025 | 17,28 | 17,28 | 16,97 | 16,97 | 0,66% | - |
| 09.05.2025 | 16,94 | 16,96 | 16,76 | 16,86 | 0,20% | - |
| 08.05.2025 | 16,56 | 16,83 | 16,53 | 16,83 | 2,10% | - |
| 07.05.2025 | 16,10 | 16,54 | 16,10 | 16,48 | 2,26% | - |
| 06.05.2025 | 16,15 | 16,15 | 15,87 | 16,12 | -0,37% | - |
| 05.05.2025 | 16,25 | 16,35 | 16,06 | 16,18 | -0,17% | - |
| 02.05.2025 | 16,46 | 16,46 | 16,14 | 16,20 | -1,71% | - |
| 30.04.2025 | 16,47 | 16,59 | 16,28 | 16,49 | -1,08% | - |
| 29.04.2025 | 16,43 | 16,80 | 16,29 | 16,67 | 1,34% | - |
| 28.04.2025 | 16,26 | 16,46 | 16,12 | 16,45 | 2,90% | - |
| 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 |