10,220$
-1,64%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,39 | 10,44 | 10,22 | 10,22 | -1,64% | 237.668,00 |
| 08.05.2025 | 10,52 | 10,54 | 10,34 | 10,39 | -0,48% | 3.254.332,00 |
| 07.05.2025 | 10,34 | 10,47 | 10,26 | 10,44 | 1,16% | 3.298.856,00 |
| 06.05.2025 | 10,11 | 10,48 | 9,95 | 10,32 | 0,98% | 4.934.311,00 |
| 05.05.2025 | 10,58 | 10,77 | 10,22 | 10,22 | -4,84% | 5.861.135,00 |
| 02.05.2025 | 11,10 | 11,42 | 10,54 | 10,74 | -3,07% | 8.783.014,00 |
| 01.05.2025 | 11,60 | 11,71 | 11,01 | 11,08 | -3,90% | 6.162.549,00 |
| 30.04.2025 | 11,39 | 11,58 | 11,20 | 11,53 | -0,43% | 2.759.656,00 |
| 29.04.2025 | 11,43 | 11,60 | 11,31 | 11,58 | 0,61% | 2.772.951,00 |
| 28.04.2025 | 11,30 | 11,57 | 11,29 | 11,51 | 1,95% | 2.301.240,00 |
| 25.04.2025 | 11,16 | 11,36 | 11,06 | 11,29 | 1,07% | 2.409.359,00 |
| 24.04.2025 | 11,43 | 11,43 | 11,09 | 11,17 | -1,24% | 2.786.826,00 |
| 23.04.2025 | 11,45 | 11,54 | 11,17 | 11,31 | 0,80% | 2.622.577,00 |
| 22.04.2025 | 10,99 | 11,22 | 10,93 | 11,22 | 3,51% | 2.502.747,00 |
| 21.04.2025 | 10,90 | 10,94 | 10,59 | 10,84 | -1,72% | 3.445.711,00 |
| 17.04.2025 | 10,76 | 11,06 | 10,75 | 11,03 | 2,80% | 2.909.828,00 |
| 16.04.2025 | 10,80 | 10,99 | 10,68 | 10,73 | -1,01% | 2.997.126,00 |
| 15.04.2025 | 10,72 | 10,97 | 10,68 | 10,84 | 1,12% | 3.074.167,00 |
| 14.04.2025 | 10,78 | 10,94 | 10,43 | 10,72 | 1,90% | 3.079.780,00 |
| 11.04.2025 | 10,40 | 10,53 | 10,04 | 10,52 | 0,77% | 3.665.537,00 |
| 10.04.2025 | 10,93 | 11,00 | 10,18 | 10,44 | -5,78% | 5.073.876,00 |
| 09.04.2025 | 10,00 | 11,18 | 9,66 | 11,08 | 9,16% | 6.934.928,00 |
| 08.04.2025 | 11,02 | 11,04 | 10,00 | 10,15 | -3,61% | 4.948.104,00 |
| 07.04.2025 | 10,52 | 11,19 | 10,07 | 10,53 | -6,07% | 6.917.036,00 |
| 04.04.2025 | 11,60 | 11,65 | 11,08 | 11,21 | -4,35% | 4.720.832,00 |
| 03.04.2025 | 11,52 | 12,00 | 11,52 | 11,72 | -0,42% | 4.217.549,00 |
| 02.04.2025 | 11,80 | 11,90 | 11,70 | 11,77 | -1,01% | 2.090.573,00 |
| 01.04.2025 | 11,77 | 12,05 | 11,77 | 11,89 | 1,19% | 3.887.716,00 |
| 31.03.2025 | 11,50 | 11,77 | 11,35 | 11,75 | -0,09% | 3.939.082,00 |
| 28.03.2025 | 12,04 | 12,05 | 11,71 | 11,76 | -2,33% | 2.441.903,00 |
| 27.03.2025 | 12,09 | 12,19 | 11,97 | 12,04 | -0,58% | 1.649.711,00 |
| 26.03.2025 | 12,10 | 12,14 | 11,99 | 12,11 | 0,08% | 2.056.438,00 |
| 25.03.2025 | 12,25 | 12,27 | 12,02 | 12,10 | -1,06% | 2.325.821,00 |
| 24.03.2025 | 12,30 | 12,44 | 12,22 | 12,23 | -0,33% | 2.392.080,00 |
| 21.03.2025 | 12,33 | 12,46 | 12,22 | 12,27 | -0,73% | 4.190.725,00 |
| 20.03.2025 | 12,33 | 12,55 | 12,31 | 12,36 | 0,41% | 2.863.851,00 |
| 19.03.2025 | 12,20 | 12,45 | 12,20 | 12,31 | 0,24% | 2.453.470,00 |
| 18.03.2025 | 12,19 | 12,33 | 12,11 | 12,28 | 0,41% | 2.157.012,00 |
| 17.03.2025 | 12,38 | 12,47 | 12,18 | 12,23 | -1,45% | 2.993.764,00 |
| 14.03.2025 | 12,20 | 12,47 | 12,19 | 12,41 | 2,90% | 3.441.305,00 |
| 13.03.2025 | 12,28 | 12,35 | 12,04 | 12,06 | -1,63% | 2.701.404,00 |
| 12.03.2025 | 12,13 | 12,32 | 12,06 | 12,26 | 1,74% | 4.101.628,00 |
| 11.03.2025 | 12,35 | 12,39 | 11,86 | 12,05 | -2,19% | 4.910.134,00 |
| 10.03.2025 | 12,08 | 12,73 | 12,08 | 12,32 | 0,74% | 6.878.606,00 |
| 07.03.2025 | 11,81 | 12,33 | 11,67 | 12,23 | -0,49% | 5.343.833,00 |
| 06.03.2025 | 12,25 | 12,34 | 12,05 | 12,29 | -0,16% | 4.405.909,00 |
| 05.03.2025 | 12,34 | 12,41 | 12,11 | 12,31 | 0,33% | 4.081.635,00 |
| 04.03.2025 | 11,87 | 12,37 | 11,70 | 12,27 | 2,42% | 4.082.112,00 |
| 03.03.2025 | 12,40 | 12,43 | 11,76 | 11,98 | -2,92% | 5.954.153,00 |
| 28.02.2025 | 12,08 | 12,46 | 12,01 | 12,34 | 1,90% | 3.916.527,00 |
| 27.02.2025 | 12,26 | 12,33 | 12,03 | 12,11 | -1,22% | 4.600.576,00 |
| 26.02.2025 | 12,14 | 12,33 | 12,06 | 12,26 | 1,66% | 3.407.328,00 |
| 25.02.2025 | 11,70 | 12,13 | 11,43 | 12,06 | 3,25% | 6.408.404,00 |
| 24.02.2025 | 12,08 | 12,39 | 11,46 | 11,68 | -2,67% | 11.808.636,00 |
| 21.02.2025 | 13,94 | 14,33 | 11,87 | 12,00 | -13,29% | 26.654.748,00 |
| 20.02.2025 | 13,87 | 13,98 | 13,79 | 13,84 | 0,14% | 3.017.325,00 |
| 19.02.2025 | 13,70 | 13,88 | 13,68 | 13,82 | 0,14% | 2.220.510,00 |
| 18.02.2025 | 13,75 | 13,86 | 13,61 | 13,80 | 0,29% | 3.861.581,00 |
| 14.02.2025 | 13,67 | 13,79 | 13,67 | 13,76 | 0,88% | 1.606.588,00 |
| 13.02.2025 | 13,75 | 13,77 | 13,54 | 13,64 | -0,22% | 2.423.793,00 |
| 12.02.2025 | 13,56 | 13,70 | 13,45 | 13,67 | -0,65% | 2.505.906,00 |
| 11.02.2025 | 13,65 | 13,76 | 13,44 | 13,76 | 0,44% | 1.862.358,00 |
| 10.02.2025 | 13,77 | 13,91 | 13,61 | 13,70 | -0,36% | 1.908.591,00 |
| 07.02.2025 | 13,87 | 13,89 | 13,63 | 13,75 | -0,87% | 1.573.991,00 |
| 06.02.2025 | 13,80 | 13,88 | 13,71 | 13,87 | 0,95% | 1.409.923,00 |
| 05.02.2025 | 13,76 | 13,85 | 13,68 | 13,74 | 0,07% | 1.500.382,00 |
| 04.02.2025 | 13,51 | 13,75 | 13,38 | 13,73 | 1,70% | 1.853.275,00 |
| 03.02.2025 | 13,05 | 13,56 | 12,95 | 13,50 | 0,82% | 2.706.525,00 |
| 31.01.2025 | 13,50 | 13,58 | 13,26 | 13,39 | -0,30% | 2.868.742,00 |
| 30.01.2025 | 13,52 | 13,54 | 13,30 | 13,43 | 0,37% | 2.064.149,00 |
| 29.01.2025 | 13,35 | 13,48 | 13,19 | 13,38 | 0,30% | 2.148.242,00 |
| 28.01.2025 | 13,54 | 13,59 | 13,24 | 13,34 | -1,98% | 2.658.820,00 |
| 27.01.2025 | 13,34 | 13,64 | 13,29 | 13,61 | 1,64% | 2.283.349,00 |
| 24.01.2025 | 13,27 | 13,53 | 13,27 | 13,39 | 0,60% | 1.500.022,00 |
| 23.01.2025 | 13,24 | 13,32 | 13,09 | 13,31 | 0,08% | 2.734.031,00 |
| 22.01.2025 | 13,60 | 13,63 | 13,29 | 13,30 | -2,21% | 2.325.654,00 |
| 21.01.2025 | 13,92 | 13,94 | 13,51 | 13,60 | -1,45% | 2.293.044,00 |
| 17.01.2025 | 13,69 | 13,86 | 13,67 | 13,80 | 1,47% | 1.851.430,00 |
| 16.01.2025 | 13,57 | 13,70 | 13,50 | 13,60 | -0,22% | 2.097.979,00 |
| 15.01.2025 | 13,60 | 13,68 | 13,42 | 13,63 | 2,48% | 1.380.073,00 |
| 14.01.2025 | 13,18 | 13,36 | 13,12 | 13,30 | 1,06% | 2.045.505,00 |
| 13.01.2025 | 12,96 | 13,18 | 12,71 | 13,16 | 1,39% | 2.667.296,00 |
| 10.01.2025 | 13,33 | 13,36 | 12,91 | 12,98 | -3,78% | 4.559.463,00 |
| 08.01.2025 | 13,52 | 13,63 | 13,32 | 13,49 | -1,10% | 2.369.531,00 |
| 07.01.2025 | 13,80 | 13,88 | 13,51 | 13,64 | -0,87% | 2.263.568,00 |
| 06.01.2025 | 14,01 | 14,02 | 13,76 | 13,76 | -1,57% | 1.926.250,00 |
| 03.01.2025 | 13,83 | 14,03 | 13,76 | 13,98 | 1,45% | 2.327.297,00 |
| 02.01.2025 | 13,93 | 14,01 | 13,73 | 13,78 | -0,51% | 1.790.277,00 |
| 31.12.2024 | 13,79 | 13,95 | 13,72 | 13,85 | 1,09% | 1.883.733,00 |
| 30.12.2024 | 13,56 | 13,72 | 13,41 | 13,70 | 0,29% | 2.156.822,00 |
| 27.12.2024 | 13,86 | 13,92 | 13,59 | 13,66 | -1,87% | 1.905.008,00 |
| 26.12.2024 | 13,91 | 14,00 | 13,84 | 13,92 | -0,78% | 1.221.956,00 |
| 24.12.2024 | 13,83 | 14,04 | 13,74 | 14,03 | 1,45% | 1.061.976,00 |
| 23.12.2024 | 13,78 | 13,84 | 13,61 | 13,83 | 0,51% | 2.052.179,00 |
| 20.12.2024 | 13,58 | 13,97 | 13,50 | 13,76 | 0,36% | 4.486.883,00 |
| 19.12.2024 | 13,89 | 14,04 | 13,71 | 13,71 | -0,36% | 2.211.819,00 |
| 18.12.2024 | 14,30 | 14,36 | 13,65 | 13,76 | -3,23% | 3.598.307,00 |
| 17.12.2024 | 14,38 | 14,52 | 14,21 | 14,22 | -1,32% | 1.852.240,00 |
| 16.12.2024 | 14,36 | 14,55 | 14,28 | 14,41 | -0,28% | 1.622.461,00 |
| 13.12.2024 | 14,25 | 14,45 | 14,14 | 14,45 | 1,26% | 1.700.250,00 |