4,910$
-2,00%
Echtzeit-Aktienkurs Arbor Realty Trust
Bid:
Ask:
Aktienkurse zur Arbor Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,04 | 5,11 | 4,91 | 4,92 | -1,80% | 4.141.511,00 |
| 08.09.2026 | 5,21 | 5,23 | 5,01 | 5,01 | -4,57% | 3.889.347,00 |
| 04.09.2026 | 5,12 | 5,25 | 5,12 | 5,25 | 1,16% | 2.890.870,00 |
| 03.09.2026 | 5,20 | 5,27 | 5,05 | 5,19 | 0,58% | 3.044.212,00 |
| 02.09.2026 | 5,02 | 5,22 | 5,00 | 5,16 | 4,24% | 4.107.292,00 |
| 01.09.2026 | 5,00 | 5,00 | 4,91 | 4,95 | -1,20% | 3.322.126,00 |
| 31.08.2026 | 5,04 | 5,15 | 5,00 | 5,01 | -0,99% | 3.209.986,00 |
| 28.08.2026 | 5,04 | 5,09 | 5,02 | 5,06 | 0,60% | 3.517.894,00 |
| 27.08.2026 | 5,06 | 5,13 | 5,03 | 5,03 | -0,59% | 3.817.524,00 |
| 26.08.2026 | 5,14 | 5,15 | 5,03 | 5,06 | -1,75% | 2.041.556,00 |
| 25.08.2026 | 5,25 | 5,25 | 5,15 | 5,15 | -1,90% | 2.429.204,00 |
| 24.08.2026 | 5,17 | 5,28 | 5,15 | 5,25 | 1,16% | 3.079.727,00 |
| 21.08.2026 | 5,19 | 5,29 | 5,14 | 5,19 | 0,19% | 3.945.651,00 |
| 20.08.2026 | 5,10 | 5,20 | 5,05 | 5,18 | 0,19% | 3.583.435,00 |
| 19.08.2026 | 4,97 | 5,26 | 4,96 | 5,17 | 5,51% | 6.734.041,00 |
| 18.08.2026 | 4,97 | 5,03 | 4,90 | 4,90 | -2,00% | 2.933.660,00 |
| 17.08.2026 | 5,07 | 5,09 | 4,98 | 5,00 | -1,77% | 3.828.258,00 |
| 14.08.2026 | 5,09 | 5,21 | 5,05 | 5,09 | -3,23% | 3.107.789,00 |
| 13.08.2026 | 5,26 | 5,33 | 5,18 | 5,26 | 0,77% | 4.300.929,00 |
| 12.08.2026 | 5,35 | 5,38 | 5,22 | 5,22 | -2,43% | 2.486.533,00 |
| 11.08.2026 | 5,38 | 5,48 | 5,31 | 5,35 | -0,19% | 3.104.115,00 |
| 10.08.2026 | 5,32 | 5,37 | 5,19 | 5,36 | 0,19% | 2.446.544,00 |
| 07.08.2026 | 5,13 | 5,35 | 5,13 | 5,35 | 4,29% | 3.669.137,00 |
| 06.08.2026 | 5,22 | 5,25 | 5,11 | 5,13 | -0,77% | 3.773.800,00 |
| 05.08.2026 | 5,22 | 5,24 | 5,05 | 5,17 | -0,96% | 4.111.146,00 |
| 04.08.2026 | 5,14 | 5,27 | 5,09 | 5,22 | 1,16% | 5.359.766,00 |
| 03.08.2026 | 5,05 | 5,26 | 4,97 | 5,16 | 2,99% | 7.501.878,00 |
| 31.07.2026 | 4,77 | 5,03 | 4,73 | 5,01 | 4,59% | 8.877.570,00 |
| 30.07.2026 | 5,05 | 5,08 | 4,77 | 4,79 | -5,71% | 6.470.172,00 |
| 29.07.2026 | 5,08 | 5,15 | 5,04 | 5,08 | -0,20% | 3.228.298,00 |
| 28.07.2026 | 5,09 | 5,15 | 5,06 | 5,09 | 0,20% | 2.747.699,00 |
| 27.07.2026 | 5,01 | 5,11 | 5,01 | 5,08 | 1,80% | 3.522.031,00 |
| 24.07.2026 | 5,04 | 5,10 | 4,99 | 4,99 | -0,60% | 2.238.874,00 |
| 23.07.2026 | 5,03 | 5,05 | 4,92 | 5,02 | -0,40% | 3.645.701,00 |
| 22.07.2026 | 5,16 | 5,17 | 4,98 | 5,04 | -1,18% | 2.371.237,00 |
| 21.07.2026 | 5,00 | 5,15 | 5,00 | 5,10 | 1,39% | 2.869.160,00 |
| 20.07.2026 | 5,14 | 5,16 | 4,98 | 5,03 | -2,90% | 3.480.627,00 |
| 17.07.2026 | 5,22 | 5,37 | 5,13 | 5,18 | 0,58% | 3.608.478,00 |
| 16.07.2026 | 5,13 | 5,24 | 5,12 | 5,15 | 1,98% | 3.784.583,00 |
| 15.07.2026 | 5,07 | 5,16 | 5,03 | 5,05 | 1,00% | 2.748.996,00 |
| 14.07.2026 | 4,90 | 5,06 | 4,87 | 5,00 | 1,83% | 3.024.536,00 |
| 13.07.2026 | 5,03 | 5,10 | 4,89 | 4,91 | -2,77% | 3.046.847,00 |
| 10.07.2026 | 4,99 | 5,13 | 4,98 | 5,05 | 1,81% | 2.527.506,00 |
| 09.07.2026 | 4,92 | 4,99 | 4,86 | 4,96 | 0,81% | 3.399.502,00 |
| 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 |