15,985$
4,55%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,34 | 16,00 | 15,28 | 15,99 | 4,55% | 375.513,00 |
| 24.04.2025 | 14,93 | 15,33 | 14,78 | 15,29 | 2,93% | 361.084,00 |
| 23.04.2025 | 14,96 | 15,14 | 14,74 | 14,86 | 1,05% | 559.741,00 |
| 22.04.2025 | 14,12 | 14,71 | 14,12 | 14,70 | 4,44% | 541.438,00 |
| 21.04.2025 | 14,25 | 14,25 | 13,70 | 14,08 | -1,54% | 255.963,00 |
| 17.04.2025 | 14,00 | 14,42 | 13,90 | 14,30 | 2,25% | 483.782,00 |
| 16.04.2025 | 14,21 | 14,22 | 13,93 | 13,98 | -1,76% | 673.388,00 |
| 15.04.2025 | 14,16 | 14,44 | 14,09 | 14,23 | -1,39% | 566.913,00 |
| 14.04.2025 | 14,28 | 14,64 | 14,18 | 14,43 | 2,45% | 400.413,00 |
| 11.04.2025 | 14,25 | 14,29 | 13,66 | 14,09 | -0,53% | 857.325,00 |
| 10.04.2025 | 15,00 | 15,00 | 13,55 | 14,16 | -5,91% | 940.898,00 |
| 09.04.2025 | 14,27 | 15,10 | 13,18 | 15,05 | 4,81% | 1.055.519,00 |
| 08.04.2025 | 15,06 | 15,30 | 14,21 | 14,36 | -1,74% | 1.218.563,00 |
| 07.04.2025 | 14,59 | 15,74 | 13,93 | 14,62 | -2,92% | 378.494,00 |
| 04.04.2025 | 16,19 | 16,26 | 14,76 | 15,06 | -8,23% | 840.996,00 |
| 03.04.2025 | 16,48 | 16,60 | 16,27 | 16,41 | -2,06% | 500.504,00 |
| 02.04.2025 | 17,11 | 17,11 | 16,56 | 16,75 | -1,67% | 419.072,00 |
| 01.04.2025 | 17,12 | 17,23 | 16,96 | 17,04 | -0,47% | 664.256,00 |
| 31.03.2025 | 16,93 | 17,14 | 16,72 | 17,12 | 0,26% | 217.885,00 |
| 28.03.2025 | 17,63 | 17,63 | 16,97 | 17,07 | -2,98% | 527.776,00 |
| 27.03.2025 | 17,65 | 17,85 | 17,55 | 17,60 | -0,34% | 805.415,00 |
| 26.03.2025 | 18,23 | 18,23 | 17,59 | 17,66 | -2,81% | 699.928,00 |
| 25.03.2025 | 18,55 | 18,63 | 18,15 | 18,17 | -2,02% | 372.593,00 |
| 24.03.2025 | 18,69 | 18,75 | 18,52 | 18,54 | 0,05% | 185.314,00 |
| 21.03.2025 | 18,63 | 18,68 | 18,52 | 18,53 | -0,48% | 685.635,00 |
| 20.03.2025 | 18,65 | 18,79 | 18,59 | 18,62 | -0,32% | 481.838,00 |
| 19.03.2025 | 18,78 | 18,87 | 18,58 | 18,68 | -0,64% | 388.466,00 |
| 18.03.2025 | 18,67 | 18,84 | 18,59 | 18,80 | 0,45% | 489.868,00 |
| 17.03.2025 | 18,59 | 18,78 | 18,55 | 18,72 | -0,48% | 221.612,00 |
| 14.03.2025 | 18,74 | 18,86 | 18,66 | 18,81 | 1,16% | 550.937,00 |
| 13.03.2025 | 18,62 | 18,89 | 18,50 | 18,59 | 0,04% | 509.580,00 |
| 12.03.2025 | 18,60 | 18,67 | 18,38 | 18,58 | 0,45% | 498.944,00 |
| 11.03.2025 | 19,04 | 19,06 | 18,18 | 18,50 | -2,61% | 1.226.863,00 |
| 10.03.2025 | 18,98 | 19,18 | 18,87 | 19,00 | -0,05% | 286.332,00 |
| 07.03.2025 | 18,66 | 19,20 | 18,65 | 19,01 | 1,90% | 976.738,00 |
| 06.03.2025 | 18,60 | 18,73 | 18,56 | 18,65 | -0,21% | 730.586,00 |
| 05.03.2025 | 18,57 | 18,76 | 18,49 | 18,69 | 0,75% | 573.940,00 |
| 04.03.2025 | 18,65 | 18,73 | 18,44 | 18,55 | -0,54% | 484.165,00 |
| 03.03.2025 | 19,10 | 19,11 | 18,62 | 18,65 | -2,05% | 243.500,00 |
| 28.02.2025 | 18,99 | 19,22 | 18,96 | 19,04 | 0,24% | 712.018,00 |
| 27.02.2025 | 19,05 | 19,08 | 18,90 | 19,00 | -0,31% | 472.441,00 |
| 26.02.2025 | 18,85 | 19,16 | 18,85 | 19,06 | 1,14% | 554.492,00 |
| 25.02.2025 | 18,76 | 18,95 | 18,70 | 18,84 | 0,53% | 596.875,00 |
| 24.02.2025 | 18,90 | 18,95 | 18,65 | 18,74 | -0,77% | 191.454,00 |
| 21.02.2025 | 18,98 | 19,12 | 18,77 | 18,89 | -0,29% | 604.899,00 |
| 20.02.2025 | 18,95 | 19,11 | 18,86 | 18,94 | -0,08% | 564.663,00 |
| 19.02.2025 | 18,95 | 19,04 | 18,89 | 18,96 | -0,03% | 372.248,00 |
| 18.02.2025 | 19,07 | 19,16 | 18,90 | 18,96 | -1,10% | 581.913,00 |
| 14.02.2025 | 18,94 | 19,24 | 18,90 | 19,17 | -0,29% | 527.184,00 |
| 13.02.2025 | 18,91 | 19,23 | 18,62 | 19,23 | 1,53% | 550.636,00 |
| 12.02.2025 | 19,09 | 19,09 | 18,82 | 18,94 | -0,71% | 437.283,00 |
| 11.02.2025 | 18,93 | 19,09 | 18,86 | 19,07 | 0,87% | 358.647,00 |
| 10.02.2025 | 18,88 | 18,94 | 18,83 | 18,91 | 0,56% | 106.690,00 |
| 07.02.2025 | 18,89 | 18,92 | 18,73 | 18,80 | -0,45% | 367.842,00 |
| 06.02.2025 | 18,94 | 18,95 | 18,83 | 18,89 | 0,27% | 244.370,00 |
| 05.02.2025 | 18,83 | 18,99 | 18,82 | 18,84 | 0,13% | 309.875,00 |
| 04.02.2025 | 18,81 | 18,85 | 18,63 | 18,81 | 0,29% | 413.037,00 |
| 03.02.2025 | 18,61 | 18,87 | 18,27 | 18,76 | -0,35% | 254.349,00 |
| 31.01.2025 | 18,81 | 19,00 | 18,76 | 18,82 | 0,16% | 511.466,00 |
| 30.01.2025 | 18,65 | 18,85 | 18,64 | 18,79 | 1,51% | 353.287,00 |
| 29.01.2025 | 18,65 | 18,71 | 18,41 | 18,51 | -0,16% | 473.851,00 |
| 28.01.2025 | 18,69 | 18,70 | 18,53 | 18,54 | -0,83% | 394.422,00 |
| 27.01.2025 | 18,55 | 18,73 | 18,55 | 18,70 | 1,00% | 241.111,00 |
| 24.01.2025 | 18,52 | 18,62 | 18,48 | 18,51 | 0,08% | 195.451,00 |
| 23.01.2025 | 18,65 | 18,75 | 18,49 | 18,50 | -0,86% | 323.525,00 |
| 22.01.2025 | 18,77 | 18,81 | 18,65 | 18,66 | -0,82% | 285.430,00 |
| 21.01.2025 | 18,63 | 18,85 | 18,58 | 18,81 | 0,86% | 595.461,00 |
| 17.01.2025 | 18,57 | 18,66 | 18,49 | 18,65 | 0,97% | 352.378,00 |
| 16.01.2025 | 18,08 | 18,51 | 18,05 | 18,47 | 2,16% | 381.705,00 |
| 15.01.2025 | 17,91 | 18,30 | 17,90 | 18,08 | 0,28% | 312.942,00 |
| 14.01.2025 | 18,19 | 18,38 | 18,03 | 18,03 | -0,66% | 589.271,00 |
| 13.01.2025 | 18,36 | 18,36 | 17,94 | 18,15 | -0,82% | 280.347,00 |
| 10.01.2025 | 18,80 | 18,80 | 18,30 | 18,30 | -2,61% | 900.324,00 |
| 08.01.2025 | 18,81 | 18,83 | 18,51 | 18,79 | -0,58% | 560.279,00 |
| 07.01.2025 | 19,07 | 19,13 | 18,84 | 18,90 | -0,53% | 388.222,00 |
| 06.01.2025 | 19,32 | 19,39 | 18,99 | 19,00 | -1,35% | 350.190,00 |
| 03.01.2025 | 19,03 | 19,27 | 19,03 | 19,26 | 1,58% | 373.813,00 |
| 02.01.2025 | 18,95 | 19,08 | 18,85 | 18,96 | 0,53% | 425.332,00 |
| 31.12.2024 | 18,57 | 18,92 | 18,55 | 18,86 | 1,48% | 301.284,00 |
| 30.12.2024 | 18,60 | 18,65 | 18,42 | 18,59 | -0,54% | 234.531,00 |
| 27.12.2024 | 18,67 | 18,83 | 18,61 | 18,69 | 0,00% | 626.597,00 |
| 26.12.2024 | 18,76 | 18,84 | 18,68 | 18,69 | -0,80% | 161.700,00 |
| 24.12.2024 | 18,69 | 18,84 | 18,62 | 18,84 | 0,78% | 112.229,00 |
| 23.12.2024 | 18,90 | 18,90 | 18,51 | 18,69 | -0,90% | 95.781,00 |
| 20.12.2024 | 18,50 | 19,22 | 18,38 | 18,86 | 1,81% | 542.413,00 |
| 19.12.2024 | 18,71 | 18,88 | 18,48 | 18,53 | 0,30% | 349.150,00 |
| 18.12.2024 | 19,06 | 19,21 | 18,46 | 18,47 | -2,99% | 420.381,00 |
| 17.12.2024 | 19,06 | 19,27 | 18,98 | 19,04 | -0,63% | 294.510,00 |
| 16.12.2024 | 19,20 | 19,34 | 19,03 | 19,16 | -1,14% | 152.155,00 |
| 13.12.2024 | 19,48 | 19,48 | 19,29 | 19,38 | -0,36% | 236.693,00 |
| 12.12.2024 | 19,48 | 19,56 | 19,38 | 19,45 | -0,08% | 200.204,00 |
| 11.12.2024 | 19,53 | 19,53 | 19,30 | 19,47 | 0,15% | 131.196,00 |
| 10.12.2024 | 19,50 | 19,63 | 19,43 | 19,44 | -0,08% | 260.458,00 |
| 09.12.2024 | 19,40 | 19,61 | 19,40 | 19,45 | 0,78% | 112.481,00 |
| 06.12.2024 | 19,08 | 19,39 | 19,08 | 19,30 | -1,08% | 244.007,00 |
| 10.10.2023 | 19,37 | 19,72 | 19,36 | 19,51 | 0,46% | 1.081.295,00 |
| 09.10.2023 | 18,76 | 19,54 | 18,61 | 19,42 | 3,46% | 1.361.951,00 |
| 06.10.2023 | 18,69 | 19,11 | 18,61 | 18,77 | -0,48% | 1.543.196,00 |
| 05.10.2023 | 18,67 | 18,89 | 18,43 | 18,86 | 0,75% | 1.893.979,00 |
| 04.10.2023 | 19,01 | 19,18 | 18,41 | 18,72 | -1,99% | 2.439.599,00 |