13,450$
2,75%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,14 | 13,41 | 13,11 | 13,40 | 2,37% | 2.703.369,00 |
| 05.09.2024 | 13,19 | 13,19 | 13,00 | 13,09 | 0,38% | 1.856.373,00 |
| 04.09.2024 | 13,16 | 13,32 | 13,00 | 13,04 | -1,66% | 2.409.657,00 |
| 03.09.2024 | 13,48 | 13,52 | 13,12 | 13,26 | -2,50% | 3.353.110,00 |
| 30.08.2024 | 13,72 | 13,81 | 13,48 | 13,60 | -0,58% | 2.569.885,00 |
| 29.08.2024 | 13,70 | 13,85 | 13,61 | 13,68 | 0,96% | 2.857.737,00 |
| 28.08.2024 | 13,53 | 13,66 | 13,51 | 13,55 | -0,44% | 1.820.268,00 |
| 27.08.2024 | 13,50 | 13,66 | 13,43 | 13,61 | 0,74% | 2.696.067,00 |
| 26.08.2024 | 13,40 | 13,57 | 13,38 | 13,51 | 1,35% | 2.160.249,00 |
| 23.08.2024 | 13,23 | 13,49 | 13,17 | 13,33 | 1,29% | 2.644.849,00 |
| 22.08.2024 | 13,15 | 13,24 | 13,10 | 13,16 | 0,08% | 1.949.354,00 |
| 21.08.2024 | 12,95 | 13,18 | 12,95 | 13,15 | 2,02% | 2.711.049,00 |
| 20.08.2024 | 13,10 | 13,12 | 12,89 | 12,89 | -2,05% | 2.874.242,00 |
| 19.08.2024 | 13,34 | 13,34 | 13,02 | 13,16 | -1,64% | 4.715.952,00 |
| 16.08.2024 | 13,33 | 13,47 | 13,24 | 13,38 | -3,32% | 2.869.855,00 |
| 15.08.2024 | 13,71 | 13,97 | 13,58 | 13,84 | 1,76% | 5.866.761,00 |
| 14.08.2024 | 13,57 | 13,67 | 13,47 | 13,60 | 0,67% | 1.975.173,00 |
| 13.08.2024 | 13,54 | 13,59 | 13,41 | 13,51 | 1,05% | 2.183.059,00 |
| 12.08.2024 | 13,60 | 13,75 | 13,35 | 13,37 | -1,33% | 3.023.824,00 |
| 09.08.2024 | 13,56 | 13,69 | 13,47 | 13,55 | 0,30% | 1.843.520,00 |
| 08.08.2024 | 13,49 | 13,61 | 13,28 | 13,51 | 1,81% | 1.998.234,00 |
| 07.08.2024 | 13,71 | 13,74 | 13,20 | 13,27 | -2,28% | 3.859.334,00 |
| 06.08.2024 | 13,40 | 13,69 | 13,18 | 13,58 | 2,26% | 2.752.438,00 |
| 05.08.2024 | 12,90 | 13,36 | 12,65 | 13,28 | -0,45% | 5.518.861,00 |
| 02.08.2024 | 12,99 | 13,86 | 12,86 | 13,34 | 1,06% | 6.945.633,00 |
| 01.08.2024 | 13,55 | 13,59 | 13,13 | 13,20 | -2,22% | 2.888.772,00 |
| 31.07.2024 | 13,73 | 13,81 | 13,50 | 13,50 | -0,66% | 1.969.650,00 |
| 30.07.2024 | 13,64 | 13,66 | 13,53 | 13,59 | 0,37% | 1.709.920,00 |
| 29.07.2024 | 13,70 | 13,77 | 13,47 | 13,54 | -0,59% | 1.908.401,00 |
| 26.07.2024 | 13,25 | 13,66 | 13,16 | 13,62 | 4,53% | 2.722.793,00 |
| 25.07.2024 | 13,06 | 13,32 | 12,97 | 13,03 | 0,00% | 2.446.524,00 |
| 24.07.2024 | 13,17 | 13,28 | 13,03 | 13,03 | -1,96% | 2.477.214,00 |
| 23.07.2024 | 13,39 | 13,54 | 13,21 | 13,29 | -0,75% | 3.039.560,00 |
| 22.07.2024 | 13,18 | 13,41 | 13,05 | 13,39 | 2,14% | 3.387.804,00 |
| 19.07.2024 | 13,07 | 13,22 | 12,97 | 13,11 | 0,46% | 2.511.252,00 |
| 18.07.2024 | 13,40 | 13,54 | 12,87 | 13,05 | -3,26% | 3.675.299,00 |
| 17.07.2024 | 13,50 | 14,04 | 13,26 | 13,49 | -1,60% | 6.175.124,00 |
| 16.07.2024 | 13,25 | 13,80 | 13,15 | 13,71 | 2,62% | 6.820.803,00 |
| 15.07.2024 | 12,38 | 13,48 | 12,01 | 13,36 | 3,65% | 16.221.371,00 |
| 12.07.2024 | 15,65 | 15,90 | 12,25 | 12,89 | -17,00% | 38.421.434,00 |
| 11.07.2024 | 15,37 | 15,55 | 15,30 | 15,53 | 2,92% | 3.954.555,00 |
| 10.07.2024 | 15,02 | 15,15 | 14,85 | 15,09 | 1,62% | 3.116.344,00 |
| 09.07.2024 | 14,89 | 15,02 | 14,76 | 14,85 | -0,27% | 1.979.780,00 |
| 08.07.2024 | 14,74 | 14,94 | 14,74 | 14,89 | 1,02% | 1.833.793,00 |
| 05.07.2024 | 14,67 | 15,03 | 14,64 | 14,74 | 0,27% | 2.824.392,00 |
| 03.07.2024 | 14,61 | 14,78 | 14,54 | 14,70 | 1,03% | 2.354.366,00 |
| 02.07.2024 | 14,19 | 14,62 | 14,17 | 14,55 | 2,54% | 2.794.796,00 |
| 01.07.2024 | 14,35 | 14,48 | 13,97 | 14,19 | -1,11% | 4.035.847,00 |
| 28.06.2024 | 14,26 | 14,40 | 14,21 | 14,35 | 0,91% | 3.006.894,00 |
| 27.06.2024 | 14,21 | 14,22 | 14,00 | 14,22 | -0,14% | 1.517.345,00 |
| 26.06.2024 | 14,10 | 14,27 | 14,07 | 14,24 | 0,71% | 1.665.407,00 |
| 25.06.2024 | 14,20 | 14,23 | 14,10 | 14,14 | -0,42% | 1.347.465,00 |
| 24.06.2024 | 14,16 | 14,28 | 14,06 | 14,20 | 0,57% | 1.815.351,00 |
| 21.06.2024 | 14,06 | 14,20 | 14,05 | 14,12 | 0,14% | 3.539.124,00 |
| 20.06.2024 | 14,04 | 14,12 | 13,98 | 14,10 | 1,00% | 1.947.393,00 |
| 18.06.2024 | 14,00 | 14,08 | 13,92 | 13,96 | -0,57% | 1.429.582,00 |
| 17.06.2024 | 13,63 | 14,07 | 13,61 | 14,04 | 2,56% | 2.241.309,00 |
| 14.06.2024 | 13,65 | 13,81 | 13,60 | 13,69 | -1,01% | 1.195.279,00 |
| 13.06.2024 | 13,48 | 13,88 | 13,48 | 13,83 | 1,10% | 2.201.133,00 |
| 12.06.2024 | 13,90 | 14,08 | 13,60 | 13,68 | 1,94% | 3.121.461,00 |
| 11.06.2024 | 13,40 | 13,53 | 13,30 | 13,42 | -0,45% | 2.061.633,00 |
| 10.06.2024 | 13,40 | 13,59 | 13,34 | 13,48 | -0,30% | 1.934.969,00 |
| 07.06.2024 | 13,86 | 13,93 | 13,32 | 13,52 | -4,25% | 4.496.425,00 |
| 06.06.2024 | 14,04 | 14,15 | 13,98 | 14,12 | -0,42% | 2.158.990,00 |
| 05.06.2024 | 13,86 | 14,23 | 13,72 | 14,18 | 3,05% | 2.668.876,00 |
| 04.06.2024 | 13,90 | 14,07 | 13,73 | 13,76 | -2,20% | 2.470.126,00 |
| 03.06.2024 | 13,92 | 14,16 | 13,89 | 14,07 | 2,85% | 3.705.019,00 |
| 31.05.2024 | 13,59 | 13,79 | 13,42 | 13,68 | 1,71% | 3.376.020,00 |
| 30.05.2024 | 13,20 | 13,53 | 13,18 | 13,45 | 2,99% | 2.581.259,00 |
| 29.05.2024 | 13,11 | 13,21 | 12,98 | 13,06 | -1,51% | 2.689.751,00 |
| 28.05.2024 | 13,34 | 13,52 | 13,23 | 13,26 | -0,82% | 2.396.509,00 |
| 24.05.2024 | 13,30 | 13,46 | 13,21 | 13,37 | 1,06% | 2.547.684,00 |
| 23.05.2024 | 13,50 | 13,51 | 13,12 | 13,23 | -1,93% | 3.325.314,00 |
| 22.05.2024 | 13,74 | 13,78 | 13,48 | 13,49 | -2,18% | 2.396.971,00 |
| 21.05.2024 | 13,85 | 13,90 | 13,73 | 13,79 | -0,51% | 1.996.870,00 |
| 20.05.2024 | 13,90 | 13,98 | 13,80 | 13,86 | -0,22% | 1.796.334,00 |
| 17.05.2024 | 13,79 | 13,95 | 13,73 | 13,89 | 0,58% | 2.375.004,00 |
| 16.05.2024 | 14,14 | 14,17 | 13,66 | 13,81 | -5,93% | 4.310.989,00 |
| 15.05.2024 | 15,21 | 15,28 | 14,42 | 14,68 | -2,78% | 7.321.936,00 |
| 14.05.2024 | 14,27 | 15,48 | 14,19 | 15,10 | 10,54% | 19.783.613,00 |
| 13.05.2024 | 13,26 | 14,18 | 13,22 | 13,66 | 4,27% | 9.247.297,00 |
| 10.05.2024 | 12,89 | 13,15 | 12,79 | 13,10 | 2,02% | 5.287.056,00 |
| 09.05.2024 | 13,33 | 13,40 | 12,60 | 12,84 | -4,89% | 13.980.223,00 |
| 08.05.2024 | 13,64 | 13,64 | 13,31 | 13,50 | 0,30% | 2.880.826,00 |
| 07.05.2024 | 13,47 | 13,54 | 13,39 | 13,46 | 0,30% | 3.599.124,00 |
| 06.05.2024 | 13,01 | 13,42 | 13,01 | 13,42 | 4,11% | 4.587.904,00 |
| 03.05.2024 | 13,40 | 13,64 | 12,70 | 12,89 | -1,45% | 7.027.880,00 |
| 02.05.2024 | 13,16 | 13,33 | 13,00 | 13,08 | 0,85% | 4.004.197,00 |
| 01.05.2024 | 12,94 | 13,18 | 12,64 | 12,97 | 1,09% | 3.656.648,00 |
| 30.04.2024 | 12,88 | 13,00 | 12,72 | 12,83 | -1,46% | 2.695.587,00 |
| 29.04.2024 | 12,95 | 13,08 | 12,91 | 13,02 | 1,56% | 2.349.973,00 |
| 26.04.2024 | 12,63 | 12,96 | 12,57 | 12,82 | 2,23% | 2.857.655,00 |
| 25.04.2024 | 12,86 | 12,90 | 12,51 | 12,54 | -3,69% | 3.778.994,00 |
| 24.04.2024 | 13,14 | 13,19 | 12,80 | 13,02 | -1,36% | 3.198.442,00 |
| 23.04.2024 | 12,76 | 13,24 | 12,74 | 13,20 | 3,45% | 4.732.573,00 |
| 22.04.2024 | 12,62 | 12,85 | 12,56 | 12,76 | 1,11% | 2.632.342,00 |
| 19.04.2024 | 12,43 | 12,73 | 12,40 | 12,62 | 1,12% | 3.149.777,00 |
| 18.04.2024 | 12,23 | 12,59 | 12,17 | 12,48 | 2,72% | 4.454.113,00 |
| 17.04.2024 | 12,25 | 12,32 | 12,12 | 12,15 | 0,66% | 2.446.979,00 |
| 16.04.2024 | 12,15 | 12,15 | 11,95 | 12,07 | -0,90% | 4.766.627,00 |