4,925$
0,10%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,96 | 4,96 | 4,87 | 4,93 | 0,10% | 277.486,00 |
| 08.07.2026 | 4,91 | 5,05 | 4,86 | 4,92 | -0,40% | 4.155.775,00 |
| 07.07.2026 | 4,98 | 5,08 | 4,93 | 4,94 | -0,80% | 4.405.126,00 |
| 06.07.2026 | 5,22 | 5,36 | 4,97 | 4,98 | -5,50% | 5.222.318,00 |
| 02.07.2026 | 5,27 | 5,38 | 5,14 | 5,27 | -1,68% | 5.481.842,00 |
| 01.07.2026 | 5,35 | 5,48 | 5,28 | 5,36 | -1,11% | 10.444.060,00 |
| 30.06.2026 | 5,37 | 5,49 | 5,36 | 5,42 | 1,50% | 2.414.065,00 |
| 29.06.2026 | 5,33 | 5,48 | 5,30 | 5,34 | -1,11% | 3.450.634,00 |
| 26.06.2026 | 5,11 | 5,40 | 5,08 | 5,40 | 5,47% | 5.451.124,00 |
| 25.06.2026 | 5,11 | 5,21 | 5,09 | 5,12 | 0,59% | 2.488.251,00 |
| 24.06.2026 | 5,14 | 5,25 | 5,08 | 5,09 | -0,20% | 3.363.521,00 |
| 23.06.2026 | 5,04 | 5,16 | 5,04 | 5,10 | 0,79% | 2.458.244,00 |
| 22.06.2026 | 5,16 | 5,27 | 5,03 | 5,06 | -2,69% | 3.542.482,00 |
| 18.06.2026 | 5,11 | 5,25 | 5,09 | 5,20 | 1,96% | 5.126.873,00 |
| 17.06.2026 | 5,13 | 5,19 | 4,99 | 5,10 | -1,16% | 5.777.304,00 |
| 16.06.2026 | 5,16 | 5,25 | 5,13 | 5,16 | 0,00% | 2.782.814,00 |
| 15.06.2026 | 5,20 | 5,40 | 5,16 | 5,16 | -0,96% | 3.283.801,00 |
| 12.06.2026 | 5,20 | 5,30 | 5,16 | 5,21 | 0,97% | 3.077.693,00 |
| 11.06.2026 | 5,20 | 5,26 | 5,10 | 5,16 | -0,77% | 3.401.148,00 |
| 10.06.2026 | 5,32 | 5,36 | 5,14 | 5,20 | -2,07% | 4.277.756,00 |
| 09.06.2026 | 5,35 | 5,53 | 5,27 | 5,31 | 0,38% | 3.201.416,00 |
| 08.06.2026 | 5,29 | 5,37 | 5,21 | 5,29 | 0,76% | 3.037.782,00 |
| 05.06.2026 | 5,51 | 5,67 | 5,20 | 5,25 | -5,58% | 4.476.576,00 |
| 04.06.2026 | 5,37 | 5,60 | 5,37 | 5,56 | 4,91% | 4.451.751,00 |
| 03.06.2026 | 5,36 | 5,44 | 5,23 | 5,30 | -2,21% | 4.348.193,00 |
| 02.06.2026 | 5,45 | 5,54 | 5,38 | 5,42 | -1,28% | 3.784.615,00 |
| 01.06.2026 | 5,65 | 5,73 | 5,39 | 5,49 | -4,52% | 6.690.716,00 |
| 29.05.2026 | 5,62 | 5,76 | 5,60 | 5,75 | 1,95% | 4.394.651,00 |
| 28.05.2026 | 5,45 | 5,74 | 5,45 | 5,64 | 2,55% | 5.341.539,00 |
| 27.05.2026 | 5,40 | 5,64 | 5,40 | 5,50 | 1,29% | 3.939.937,00 |
| 26.05.2026 | 5,57 | 5,71 | 5,42 | 5,43 | -2,51% | 6.192.017,00 |
| 22.05.2026 | 5,74 | 5,76 | 5,50 | 5,57 | -5,75% | 6.091.380,00 |
| 21.05.2026 | 5,80 | 5,98 | 5,71 | 5,91 | 2,25% | 5.697.510,00 |
| 20.05.2026 | 5,77 | 5,86 | 5,68 | 5,78 | -0,52% | 4.843.597,00 |
| 19.05.2026 | 6,02 | 6,08 | 5,77 | 5,81 | -3,81% | 4.343.899,00 |
| 18.05.2026 | 5,73 | 6,23 | 5,73 | 6,04 | 4,32% | 6.427.041,00 |
| 15.05.2026 | 5,75 | 5,99 | 5,67 | 5,79 | -0,86% | 4.124.601,00 |
| 14.05.2026 | 5,90 | 5,97 | 5,70 | 5,84 | -0,68% | 5.790.551,00 |
| 13.05.2026 | 5,81 | 6,00 | 5,69 | 5,88 | 0,51% | 5.592.552,00 |
| 12.05.2026 | 6,60 | 6,64 | 5,84 | 5,85 | -12,16% | 14.454.532,00 |
| 11.05.2026 | 7,16 | 7,18 | 6,60 | 6,66 | -7,63% | 11.268.445,00 |
| 08.05.2026 | 7,28 | 7,49 | 7,04 | 7,21 | -11,75% | 11.954.112,00 |
| 07.05.2026 | 8,29 | 8,54 | 8,14 | 8,17 | -1,45% | 7.585.746,00 |
| 06.05.2026 | 8,06 | 8,30 | 8,05 | 8,29 | 3,62% | 3.908.474,00 |
| 05.05.2026 | 7,96 | 8,03 | 7,85 | 8,00 | 1,52% | 2.204.452,00 |
| 04.05.2026 | 7,95 | 8,03 | 7,81 | 7,88 | -0,63% | 3.319.593,00 |
| 01.05.2026 | 7,98 | 8,04 | 7,83 | 7,93 | 0,38% | 2.058.380,00 |
| 30.04.2026 | 7,77 | 8,18 | 7,75 | 7,90 | 1,54% | 3.122.759,00 |
| 29.04.2026 | 8,02 | 8,02 | 7,73 | 7,78 | -3,35% | 3.729.543,00 |
| 28.04.2026 | 8,11 | 8,16 | 8,03 | 8,05 | -0,25% | 1.884.363,00 |
| 27.04.2026 | 8,00 | 8,13 | 8,00 | 8,07 | 1,25% | 1.711.176,00 |
| 24.04.2026 | 7,79 | 8,01 | 7,73 | 7,97 | 2,31% | 2.090.683,00 |
| 23.04.2026 | 8,12 | 8,14 | 7,67 | 7,79 | -4,42% | 2.834.703,00 |
| 22.04.2026 | 8,23 | 8,29 | 8,08 | 8,15 | -0,12% | 2.105.389,00 |
| 21.04.2026 | 8,13 | 8,26 | 8,11 | 8,16 | 0,37% | 2.532.228,00 |
| 20.04.2026 | 7,92 | 8,15 | 7,88 | 8,13 | 1,50% | 1.748.176,00 |
| 17.04.2026 | 8,00 | 8,11 | 7,94 | 8,01 | 1,52% | 2.207.148,00 |
| 16.04.2026 | 7,88 | 7,95 | 7,83 | 7,89 | -0,38% | 1.802.606,00 |
| 15.04.2026 | 7,88 | 7,94 | 7,83 | 7,92 | 1,54% | 1.689.324,00 |
| 14.04.2026 | 7,75 | 7,86 | 7,74 | 7,80 | 1,30% | 1.870.677,00 |
| 13.04.2026 | 7,48 | 7,74 | 7,37 | 7,70 | 2,67% | 2.647.493,00 |
| 10.04.2026 | 7,54 | 7,63 | 7,47 | 7,50 | -0,40% | 1.889.301,00 |
| 09.04.2026 | 7,48 | 7,56 | 7,40 | 7,53 | 0,27% | 1.551.486,00 |
| 08.04.2026 | 7,44 | 7,60 | 7,43 | 7,51 | 2,18% | 2.507.087,00 |
| 07.04.2026 | 7,50 | 7,54 | 7,32 | 7,35 | -2,00% | 1.915.399,00 |
| 06.04.2026 | 7,45 | 7,61 | 7,44 | 7,50 | 0,00% | 1.543.517,00 |
| 02.04.2026 | 7,43 | 7,52 | 7,32 | 7,50 | -0,13% | 2.384.112,00 |
| 01.04.2026 | 7,78 | 7,88 | 7,51 | 7,51 | -2,59% | 2.390.141,00 |
| 31.03.2026 | 7,48 | 7,74 | 7,32 | 7,71 | 4,90% | 3.024.675,00 |
| 30.03.2026 | 7,40 | 7,44 | 7,33 | 7,35 | 0,00% | 2.722.188,00 |
| 27.03.2026 | 7,55 | 7,57 | 7,33 | 7,35 | -2,78% | 2.705.215,00 |
| 26.03.2026 | 7,50 | 7,63 | 7,50 | 7,56 | -0,53% | 2.338.006,00 |
| 25.03.2026 | 7,45 | 7,63 | 7,41 | 7,60 | 3,12% | 2.796.880,00 |
| 24.03.2026 | 7,54 | 7,64 | 7,33 | 7,37 | -2,77% | 4.767.614,00 |
| 23.03.2026 | 7,50 | 7,75 | 7,49 | 7,58 | 0,93% | 4.109.995,00 |
| 20.03.2026 | 7,85 | 7,86 | 7,46 | 7,51 | -4,09% | 6.256.246,00 |
| 19.03.2026 | 7,67 | 7,87 | 7,65 | 7,83 | 1,56% | 2.946.405,00 |
| 18.03.2026 | 7,73 | 7,77 | 7,61 | 7,71 | -0,90% | 3.499.580,00 |
| 17.03.2026 | 7,82 | 7,95 | 7,75 | 7,78 | 1,04% | 2.204.825,00 |
| 16.03.2026 | 7,73 | 7,84 | 7,70 | 7,70 | 0,39% | 2.801.806,00 |
| 13.03.2026 | 7,86 | 7,90 | 7,64 | 7,67 | -2,17% | 2.121.060,00 |
| 12.03.2026 | 7,90 | 7,98 | 7,80 | 7,84 | -1,75% | 2.658.409,00 |
| 11.03.2026 | 7,87 | 8,00 | 7,76 | 7,98 | 1,40% | 3.108.222,00 |
| 10.03.2026 | 8,15 | 8,20 | 7,86 | 7,87 | -7,41% | 3.952.498,00 |
| 09.03.2026 | 8,61 | 8,62 | 8,16 | 8,50 | -2,19% | 5.260.027,00 |
| 06.03.2026 | 8,55 | 8,70 | 8,47 | 8,69 | 1,16% | 5.174.626,00 |
| 05.03.2026 | 8,73 | 8,80 | 8,51 | 8,59 | -2,94% | 5.103.451,00 |
| 04.03.2026 | 8,51 | 8,90 | 8,45 | 8,85 | 5,61% | 5.910.899,00 |
| 03.03.2026 | 8,38 | 8,43 | 8,16 | 8,38 | -2,44% | 4.735.845,00 |
| 02.03.2026 | 7,76 | 8,64 | 7,74 | 8,59 | 8,32% | 9.628.236,00 |
| 27.02.2026 | 7,57 | 8,04 | 7,47 | 7,93 | 9,23% | 12.516.017,00 |
| 26.02.2026 | 7,23 | 7,31 | 7,14 | 7,26 | 1,26% | 3.983.277,00 |
| 25.02.2026 | 7,31 | 7,35 | 7,11 | 7,17 | -1,65% | 4.709.860,00 |
| 24.02.2026 | 7,45 | 7,46 | 7,27 | 7,29 | -1,75% | 3.341.821,00 |
| 23.02.2026 | 7,39 | 7,53 | 7,34 | 7,42 | -0,40% | 3.592.701,00 |
| 20.02.2026 | 7,48 | 7,59 | 7,36 | 7,45 | -0,27% | 4.085.119,00 |
| 19.02.2026 | 7,36 | 7,51 | 7,32 | 7,47 | 0,95% | 3.613.672,00 |
| 18.02.2026 | 7,38 | 7,55 | 7,31 | 7,40 | 0,95% | 4.037.000,00 |
| 17.02.2026 | 7,71 | 7,72 | 7,20 | 7,33 | -5,05% | 5.855.638,00 |
| 13.02.2026 | 7,45 | 7,88 | 7,39 | 7,72 | 4,04% | 4.994.113,00 |