13,350$
3,57%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,98 | 13,39 | 12,98 | 13,35 | 3,57% | 227.548,00 |
| 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 |
| 15.04.2024 | 12,30 | 12,35 | 12,07 | 12,18 | -0,16% | 3.701.499,00 |
| 12.04.2024 | 12,18 | 12,38 | 12,11 | 12,20 | -1,77% | 3.400.224,00 |
| 11.04.2024 | 12,23 | 12,45 | 11,96 | 12,42 | 0,65% | 6.985.005,00 |
| 10.04.2024 | 12,65 | 12,78 | 12,19 | 12,34 | -5,00% | 6.576.853,00 |
| 09.04.2024 | 13,00 | 13,07 | 12,90 | 12,99 | 0,46% | 2.518.900,00 |
| 08.04.2024 | 13,03 | 13,09 | 12,89 | 12,93 | -0,23% | 1.946.040,00 |
| 05.04.2024 | 12,76 | 12,99 | 12,68 | 12,96 | 0,54% | 1.613.221,00 |
| 04.04.2024 | 13,10 | 13,14 | 12,83 | 12,89 | -0,77% | 3.517.372,00 |
| 03.04.2024 | 12,83 | 13,04 | 12,75 | 12,99 | 0,39% | 2.065.647,00 |
| 02.04.2024 | 12,97 | 13,03 | 12,83 | 12,94 | -0,99% | 3.483.718,00 |
| 01.04.2024 | 13,26 | 13,29 | 12,97 | 13,07 | -1,36% | 3.277.893,00 |
| 28.03.2024 | 13,27 | 13,43 | 13,15 | 13,25 | -1,05% | 2.813.773,00 |
| 27.03.2024 | 12,93 | 13,42 | 12,93 | 13,39 | 4,20% | 4.613.882,00 |
| 26.03.2024 | 13,05 | 13,08 | 12,81 | 12,85 | -0,70% | 1.966.523,00 |
| 25.03.2024 | 12,96 | 13,12 | 12,92 | 12,94 | 0,31% | 1.820.557,00 |
| 22.03.2024 | 13,05 | 13,10 | 12,77 | 12,90 | -0,92% | 1.959.999,00 |
| 21.03.2024 | 13,12 | 13,33 | 13,00 | 13,02 | 0,31% | 3.922.977,00 |
| 20.03.2024 | 12,61 | 13,05 | 12,52 | 12,98 | 2,93% | 3.600.230,00 |
| 19.03.2024 | 12,68 | 12,80 | 12,53 | 12,61 | -1,41% | 2.634.463,00 |
| 18.03.2024 | 12,90 | 13,00 | 12,76 | 12,79 | -1,31% | 2.792.227,00 |
| 15.03.2024 | 12,70 | 12,99 | 12,64 | 12,96 | 2,21% | 4.404.641,00 |
| 14.03.2024 | 12,94 | 13,00 | 12,57 | 12,68 | -2,54% | 3.560.313,00 |
| 13.03.2024 | 13,07 | 13,16 | 13,00 | 13,01 | -0,08% | 3.033.824,00 |
| 12.03.2024 | 12,92 | 13,06 | 12,74 | 13,02 | 0,77% | 2.761.054,00 |
| 11.03.2024 | 12,84 | 13,07 | 12,78 | 12,92 | 0,47% | 2.599.170,00 |
| 08.03.2024 | 13,00 | 13,16 | 12,81 | 12,86 | -0,39% | 2.843.451,00 |
| 07.03.2024 | 12,85 | 12,99 | 12,71 | 12,91 | 0,86% | 2.354.623,00 |
| 06.03.2024 | 12,97 | 13,03 | 12,67 | 12,80 | 0,39% | 3.745.714,00 |
| 05.03.2024 | 12,42 | 12,80 | 12,35 | 12,75 | 2,00% | 3.237.278,00 |
| 04.03.2024 | 12,90 | 12,93 | 12,45 | 12,50 | -3,25% | 4.980.002,00 |
| 01.03.2024 | 12,94 | 12,97 | 12,63 | 12,92 | -3,58% | 3.756.852,00 |
| 29.02.2024 | 13,35 | 13,43 | 13,21 | 13,40 | 1,82% | 4.846.642,00 |
| 28.02.2024 | 13,17 | 13,28 | 13,03 | 13,16 | -0,60% | 3.016.175,00 |
| 27.02.2024 | 13,15 | 13,41 | 13,02 | 13,24 | 2,08% | 3.769.615,00 |
| 26.02.2024 | 13,00 | 13,15 | 12,82 | 12,97 | -0,31% | 4.286.941,00 |
| 23.02.2024 | 12,85 | 13,16 | 12,67 | 13,01 | 1,32% | 4.284.667,00 |
| 22.02.2024 | 13,07 | 13,09 | 12,73 | 12,84 | -1,83% | 6.670.799,00 |
| 21.02.2024 | 13,30 | 13,42 | 13,01 | 13,08 | -2,46% | 5.497.221,00 |
| 20.02.2024 | 13,82 | 13,95 | 13,22 | 13,41 | -4,15% | 10.584.688,00 |
| 16.02.2024 | 13,50 | 14,20 | 13,03 | 13,99 | 6,63% | 12.944.831,00 |
| 15.02.2024 | 12,70 | 13,42 | 12,70 | 13,12 | 2,98% | 10.823.480,00 |
| 14.02.2024 | 12,27 | 12,81 | 12,15 | 12,74 | 4,34% | 5.319.717,00 |
| 13.02.2024 | 12,34 | 12,42 | 12,04 | 12,21 | -3,63% | 7.426.317,00 |
| 12.02.2024 | 12,35 | 12,89 | 12,34 | 12,67 | 2,76% | 8.380.641,00 |
| 09.02.2024 | 12,19 | 12,43 | 12,11 | 12,33 | 1,73% | 3.931.456,00 |
| 08.02.2024 | 12,23 | 12,37 | 11,92 | 12,12 | -1,06% | 5.220.508,00 |
| 07.02.2024 | 12,58 | 12,59 | 12,00 | 12,25 | -2,47% | 9.295.387,00 |
| 06.02.2024 | 12,75 | 13,01 | 12,52 | 12,56 | -1,41% | 4.325.330,00 |
| 05.02.2024 | 12,67 | 12,81 | 12,25 | 12,74 | -0,86% | 8.853.947,00 |
| 02.02.2024 | 13,38 | 13,53 | 12,73 | 12,85 | -4,81% | 13.027.963,00 |
| 01.02.2024 | 13,40 | 13,55 | 12,92 | 13,50 | 1,50% | 7.660.735,00 |
| 31.01.2024 | 14,00 | 14,05 | 13,27 | 13,30 | -6,34% | 8.262.280,00 |
| 30.01.2024 | 14,16 | 14,33 | 14,11 | 14,20 | -0,35% | 3.557.930,00 |
| 29.01.2024 | 13,80 | 14,29 | 13,73 | 14,25 | 3,49% | 4.381.025,00 |
| 26.01.2024 | 13,75 | 14,01 | 13,71 | 13,77 | 1,10% | 3.736.004,00 |
| 25.01.2024 | 13,62 | 13,73 | 13,47 | 13,62 | 0,44% | 4.735.895,00 |
| 24.01.2024 | 14,11 | 14,18 | 13,46 | 13,56 | -2,52% | 6.067.785,00 |
| 23.01.2024 | 14,19 | 14,22 | 13,89 | 13,91 | -1,35% | 4.091.340,00 |
| 22.01.2024 | 14,74 | 14,89 | 13,85 | 14,10 | -3,69% | 7.042.959,00 |
| 19.01.2024 | 14,44 | 14,65 | 14,05 | 14,64 | 2,23% | 3.232.760,00 |
| 18.01.2024 | 14,19 | 14,44 | 14,02 | 14,32 | 1,63% | 4.260.166,00 |
| 17.01.2024 | 14,07 | 14,34 | 13,89 | 14,09 | -1,47% | 5.204.271,00 |
| 16.01.2024 | 14,57 | 14,60 | 14,18 | 14,30 | -2,79% | 5.060.287,00 |
| 12.01.2024 | 15,19 | 15,32 | 14,60 | 14,71 | -1,93% | 3.557.883,00 |
| 11.01.2024 | 15,05 | 15,17 | 14,67 | 15,00 | -0,92% | 3.243.476,00 |
| 10.01.2024 | 14,82 | 15,16 | 14,76 | 15,14 | 2,37% | 2.925.289,00 |
| 09.01.2024 | 14,43 | 14,88 | 14,41 | 14,79 | 0,75% | 2.489.903,00 |
| 08.01.2024 | 14,51 | 14,70 | 14,31 | 14,68 | 0,82% | 3.554.770,00 |
| 05.01.2024 | 14,71 | 14,91 | 14,36 | 14,56 | -1,69% | 4.068.198,00 |
| 04.01.2024 | 14,67 | 14,92 | 14,55 | 14,81 | 0,82% | 2.181.584,00 |
| 03.01.2024 | 14,80 | 14,98 | 14,49 | 14,69 | -2,26% | 3.397.276,00 |
| 02.01.2024 | 15,00 | 15,32 | 14,80 | 15,03 | -0,99% | 5.611.258,00 |
| 29.12.2023 | 15,76 | 15,76 | 15,06 | 15,18 | -3,98% | 4.805.594,00 |
| 28.12.2023 | 15,96 | 16,13 | 15,69 | 15,81 | -1,74% | 2.821.473,00 |
| 27.12.2023 | 16,20 | 16,35 | 16,01 | 16,09 | -0,49% | 3.399.107,00 |
| 26.12.2023 | 15,84 | 16,30 | 15,70 | 16,17 | 2,60% | 4.248.611,00 |
| 22.12.2023 | 15,95 | 16,31 | 15,59 | 15,76 | -1,68% | 5.728.144,00 |
| 21.12.2023 | 15,67 | 16,07 | 15,48 | 16,03 | 3,49% | 4.427.281,00 |
| 20.12.2023 | 15,90 | 16,16 | 15,48 | 15,49 | -3,79% | 5.171.115,00 |
| 19.12.2023 | 15,53 | 16,23 | 15,51 | 16,10 | 4,82% | 6.606.747,00 |
| 18.12.2023 | 15,46 | 15,76 | 15,26 | 15,36 | -0,13% | 2.923.555,00 |
| 15.12.2023 | 15,82 | 15,88 | 15,24 | 15,38 | -2,04% | 7.740.799,00 |
| 14.12.2023 | 15,25 | 16,05 | 15,24 | 15,70 | 5,51% | 6.992.552,00 |
| 13.12.2023 | 14,17 | 14,98 | 13,86 | 14,88 | 4,86% | 6.054.518,00 |
| 12.12.2023 | 14,04 | 14,42 | 13,98 | 14,19 | 0,64% | 4.366.559,00 |