7,900$
1,54%
Echtzeit-Aktienkurs Arbor Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 7,77 | 8,18 | 7,75 | 7,90 | 1,54% | 3.127.085,00 |
| 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 |
| 12.02.2026 | 7,65 | 7,76 | 7,30 | 7,42 | -2,37% | 6.216.848,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,59 | 7,60 | -3,31% | 5.260.817,00 |
| 10.02.2026 | 7,88 | 7,95 | 7,80 | 7,86 | 0,51% | 4.319.621,00 |
| 09.02.2026 | 7,63 | 7,84 | 7,59 | 7,82 | 0,26% | 4.720.652,00 |
| 06.02.2026 | 7,75 | 7,81 | 7,62 | 7,80 | 1,69% | 3.701.037,00 |
| 05.02.2026 | 7,74 | 7,78 | 7,59 | 7,67 | -1,67% | 5.630.784,00 |
| 04.02.2026 | 7,71 | 7,88 | 7,53 | 7,80 | 2,23% | 3.734.873,00 |
| 03.02.2026 | 7,47 | 7,64 | 7,38 | 7,63 | 2,14% | 4.125.695,00 |
| 02.02.2026 | 7,66 | 7,73 | 7,46 | 7,47 | -2,99% | 5.251.705,00 |
| 30.01.2026 | 7,80 | 7,83 | 7,50 | 7,70 | -2,28% | 4.917.816,00 |
| 29.01.2026 | 7,76 | 7,92 | 7,69 | 7,88 | 1,81% | 3.423.857,00 |
| 28.01.2026 | 7,82 | 7,97 | 7,72 | 7,74 | -0,39% | 3.153.328,00 |
| 27.01.2026 | 7,69 | 7,81 | 7,62 | 7,77 | 0,91% | 3.442.568,00 |
| 26.01.2026 | 7,72 | 7,77 | 7,57 | 7,70 | -0,52% | 4.692.197,00 |
| 23.01.2026 | 7,90 | 7,93 | 7,74 | 7,74 | -2,76% | 4.582.878,00 |
| 22.01.2026 | 8,10 | 8,24 | 7,92 | 7,96 | -1,24% | 3.377.023,00 |
| 21.01.2026 | 8,08 | 8,10 | 7,95 | 8,06 | 0,50% | 2.354.611,00 |
| 20.01.2026 | 8,10 | 8,14 | 7,99 | 8,02 | -3,02% | 3.000.200,00 |
| 16.01.2026 | 8,17 | 8,45 | 8,16 | 8,27 | 0,73% | 4.925.476,00 |
| 15.01.2026 | 8,08 | 8,32 | 7,96 | 8,21 | 1,61% | 4.223.238,00 |
| 14.01.2026 | 7,74 | 8,10 | 7,69 | 8,08 | 4,26% | 3.264.682,00 |
| 13.01.2026 | 7,85 | 7,91 | 7,70 | 7,75 | -0,77% | 3.134.082,00 |
| 12.01.2026 | 8,01 | 8,05 | 7,77 | 7,81 | -3,22% | 2.822.472,00 |
| 09.01.2026 | 7,91 | 8,14 | 7,78 | 8,07 | 3,59% | 3.624.359,00 |
| 08.01.2026 | 7,69 | 7,92 | 7,58 | 7,79 | 1,30% | 5.178.671,00 |
| 07.01.2026 | 7,97 | 8,02 | 7,66 | 7,69 | -3,39% | 4.347.303,00 |
| 06.01.2026 | 7,97 | 8,09 | 7,81 | 7,96 | -0,25% | 3.272.930,00 |
| 05.01.2026 | 7,99 | 8,19 | 7,92 | 7,98 | 0,38% | 3.904.343,00 |
| 02.01.2026 | 7,76 | 8,04 | 7,72 | 7,95 | 2,45% | 2.540.030,00 |
| 31.12.2025 | 7,79 | 7,85 | 7,74 | 7,76 | -0,13% | 3.941.693,00 |
| 30.12.2025 | 7,81 | 7,94 | 7,76 | 7,77 | -0,77% | 3.884.191,00 |
| 29.12.2025 | 7,91 | 7,99 | 7,81 | 7,83 | -1,76% | 3.897.735,00 |
| 26.12.2025 | 7,90 | 7,99 | 7,78 | 7,97 | 0,50% | 2.918.660,00 |
| 24.12.2025 | 7,70 | 7,93 | 7,69 | 7,93 | 2,99% | 1.684.489,00 |
| 23.12.2025 | 7,81 | 7,82 | 7,69 | 7,70 | -1,41% | 4.432.632,00 |
| 22.12.2025 | 7,81 | 7,92 | 7,72 | 7,81 | -2,01% | 5.265.852,00 |
| 19.12.2025 | 8,06 | 8,14 | 7,94 | 7,97 | -1,12% | 6.797.469,00 |
| 18.12.2025 | 8,30 | 8,40 | 8,06 | 8,06 | -2,66% | 3.404.964,00 |
| 17.12.2025 | 8,40 | 8,51 | 8,18 | 8,28 | -1,19% | 4.442.826,00 |
| 16.12.2025 | 8,41 | 8,54 | 8,35 | 8,38 | 0,00% | 3.105.326,00 |
| 15.12.2025 | 8,73 | 8,76 | 8,37 | 8,38 | -5,52% | 3.705.353,00 |
| 12.12.2025 | 9,02 | 9,11 | 8,84 | 8,87 | -1,66% | 2.139.427,00 |
| 11.12.2025 | 9,04 | 9,30 | 9,00 | 9,02 | -0,33% | 2.802.866,00 |
| 10.12.2025 | 8,91 | 9,11 | 8,76 | 9,05 | 1,46% | 2.496.729,00 |
| 09.12.2025 | 8,93 | 9,06 | 8,85 | 8,92 | 0,00% | 2.698.864,00 |
| 08.12.2025 | 8,87 | 9,13 | 8,75 | 8,92 | 0,79% | 3.278.786,00 |
| 05.12.2025 | 8,95 | 9,04 | 8,83 | 8,85 | -1,23% | 2.242.099,00 |