15,800$
1,06%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 15,71 | 15,93 | 15,70 | 15,80 | 1,06% | 625.813,00 |
| 04.09.2025 | 15,37 | 15,65 | 15,37 | 15,64 | 1,56% | 659.771,00 |
| 03.09.2025 | 15,18 | 15,40 | 15,12 | 15,40 | 1,48% | 414.807,00 |
| 02.09.2025 | 15,23 | 15,27 | 15,02 | 15,17 | -0,95% | 821.830,00 |
| 29.08.2025 | 15,13 | 15,33 | 15,10 | 15,32 | 1,12% | 299.069,00 |
| 28.08.2025 | 15,13 | 15,23 | 15,12 | 15,15 | 0,46% | 550.198,00 |
| 27.08.2025 | 15,14 | 15,26 | 15,02 | 15,08 | -0,50% | 529.485,00 |
| 26.08.2025 | 15,05 | 15,15 | 14,97 | 15,15 | 0,70% | 408.575,00 |
| 25.08.2025 | 15,20 | 15,20 | 15,04 | 15,05 | -1,02% | 251.559,00 |
| 22.08.2025 | 14,77 | 15,23 | 14,77 | 15,20 | 3,09% | 1.204.253,00 |
| 21.08.2025 | 14,74 | 14,79 | 14,65 | 14,75 | -0,41% | 770.993,00 |
| 20.08.2025 | 14,72 | 14,81 | 14,61 | 14,81 | 0,58% | 365.332,00 |
| 19.08.2025 | 14,89 | 14,94 | 14,68 | 14,72 | -1,04% | 502.286,00 |
| 18.08.2025 | 15,07 | 15,14 | 14,87 | 14,88 | -1,23% | 243.514,00 |
| 15.08.2025 | 15,12 | 15,13 | 15,01 | 15,06 | -1,57% | 573.710,00 |
| 14.08.2025 | 15,45 | 15,45 | 15,22 | 15,30 | -0,81% | 533.350,00 |
| 13.08.2025 | 15,15 | 15,44 | 15,11 | 15,43 | 2,22% | 553.866,00 |
| 12.08.2025 | 14,96 | 15,20 | 14,92 | 15,09 | 1,38% | 873.033,00 |
| 11.08.2025 | 15,68 | 15,68 | 14,86 | 14,89 | -4,71% | 425.101,00 |
| 08.08.2025 | 15,91 | 15,94 | 15,62 | 15,62 | -1,33% | 771.767,00 |
| 07.08.2025 | 16,04 | 16,15 | 15,83 | 15,83 | -0,44% | 2.209.087,00 |
| 06.08.2025 | 16,48 | 16,48 | 15,90 | 15,90 | -5,41% | 2.955.639,00 |
| 05.08.2025 | 16,80 | 16,90 | 16,69 | 16,81 | 0,06% | 584.707,00 |
| 04.08.2025 | 16,43 | 16,82 | 16,43 | 16,80 | 2,47% | 267.482,00 |
| 01.08.2025 | 16,20 | 16,50 | 16,20 | 16,40 | 0,49% | 684.091,00 |
| 31.07.2025 | 16,48 | 16,48 | 16,28 | 16,32 | -0,82% | 810.341,00 |
| 30.07.2025 | 16,69 | 16,70 | 16,42 | 16,45 | -1,44% | 599.950,00 |
| 29.07.2025 | 16,62 | 16,73 | 16,56 | 16,69 | 0,30% | 338.381,00 |
| 28.07.2025 | 16,86 | 16,87 | 16,52 | 16,64 | -0,98% | 375.630,00 |
| 25.07.2025 | 16,72 | 16,85 | 16,61 | 16,81 | 0,81% | 308.674,00 |
| 24.07.2025 | 16,69 | 16,88 | 16,36 | 16,67 | -1,10% | 704.365,00 |
| 23.07.2025 | 16,70 | 16,87 | 16,69 | 16,86 | 1,08% | 1.310.502,00 |
| 22.07.2025 | 16,35 | 16,70 | 16,30 | 16,68 | 2,27% | 831.256,00 |
| 21.07.2025 | 16,54 | 16,55 | 16,28 | 16,31 | -1,00% | 138.052,00 |
| 18.07.2025 | 16,64 | 16,71 | 16,42 | 16,47 | -0,78% | 383.545,00 |
| 17.07.2025 | 16,50 | 16,73 | 16,44 | 16,60 | 0,70% | 390.588,00 |
| 16.07.2025 | 16,56 | 16,57 | 16,27 | 16,49 | -0,33% | 500.931,00 |
| 15.07.2025 | 16,60 | 16,65 | 16,43 | 16,54 | -1,22% | 835.715,00 |
| 14.07.2025 | 16,85 | 16,95 | 16,62 | 16,75 | -0,62% | 241.125,00 |
| 11.07.2025 | 16,90 | 16,97 | 16,84 | 16,85 | -0,53% | 624.243,00 |
| 10.07.2025 | 16,92 | 16,98 | 16,88 | 16,94 | 0,18% | 491.884,00 |
| 09.07.2025 | 16,74 | 16,94 | 16,71 | 16,91 | 1,44% | 222.886,00 |
| 08.07.2025 | 16,69 | 16,77 | 16,64 | 16,67 | -0,18% | 544.390,00 |
| 07.07.2025 | 16,83 | 16,98 | 16,63 | 16,70 | -0,95% | 203.172,00 |
| 03.07.2025 | 16,93 | 16,96 | 16,81 | 16,86 | 0,09% | 226.314,00 |
| 02.07.2025 | 16,80 | 16,88 | 16,73 | 16,85 | 0,57% | 710.828,00 |
| 01.07.2025 | 16,75 | 16,85 | 16,66 | 16,75 | -0,36% | 770.123,00 |
| 30.06.2025 | 16,61 | 16,83 | 16,52 | 16,81 | 1,36% | 268.852,00 |
| 27.06.2025 | 16,73 | 16,77 | 16,44 | 16,59 | -0,69% | 432.198,00 |
| 26.06.2025 | 16,49 | 16,72 | 16,48 | 16,70 | 1,33% | 437.632,00 |
| 25.06.2025 | 16,49 | 16,60 | 16,40 | 16,48 | 0,12% | 292.289,00 |
| 24.06.2025 | 16,50 | 16,55 | 16,43 | 16,46 | 0,24% | 473.900,00 |
| 23.06.2025 | 16,43 | 16,47 | 16,07 | 16,42 | -0,27% | 195.562,00 |
| 20.06.2025 | 16,56 | 16,72 | 16,45 | 16,47 | -0,63% | 655.542,00 |
| 18.06.2025 | 16,18 | 16,63 | 16,16 | 16,57 | 2,28% | 544.453,00 |
| 17.06.2025 | 16,40 | 16,47 | 16,19 | 16,20 | -1,76% | 591.535,00 |
| 16.06.2025 | 16,56 | 16,75 | 16,47 | 16,49 | -1,61% | 188.807,00 |
| 13.06.2025 | 16,73 | 16,92 | 16,73 | 16,76 | -0,86% | 615.147,00 |
| 12.06.2025 | 16,77 | 16,93 | 16,74 | 16,91 | 0,57% | 387.978,00 |
| 11.06.2025 | 16,84 | 16,90 | 16,73 | 16,81 | 0,30% | 441.693,00 |
| 10.06.2025 | 16,65 | 16,77 | 16,61 | 16,76 | 1,09% | 405.039,00 |
| 09.06.2025 | 16,63 | 16,79 | 16,58 | 16,58 | 0,24% | 259.922,00 |
| 06.06.2025 | 16,57 | 16,66 | 16,52 | 16,54 | 0,00% | 500.878,00 |
| 05.06.2025 | 16,49 | 16,67 | 16,45 | 16,54 | 0,36% | 344.937,00 |
| 04.06.2025 | 16,42 | 16,52 | 16,28 | 16,48 | 0,43% | 340.908,00 |
| 03.06.2025 | 16,07 | 16,51 | 16,01 | 16,41 | 2,24% | 474.094,00 |
| 02.06.2025 | 16,23 | 16,24 | 15,99 | 16,05 | -0,93% | 227.135,00 |
| 30.05.2025 | 16,27 | 16,34 | 16,13 | 16,20 | -0,80% | 543.521,00 |
| 29.05.2025 | 16,25 | 16,34 | 16,16 | 16,33 | 1,15% | 368.016,00 |
| 28.05.2025 | 16,06 | 16,23 | 15,97 | 16,15 | 0,47% | 424.226,00 |
| 27.05.2025 | 16,15 | 16,15 | 15,87 | 16,07 | 0,59% | 497.321,00 |
| 23.05.2025 | 15,95 | 16,04 | 15,73 | 15,98 | 0,22% | 331.842,00 |
| 22.05.2025 | 16,06 | 16,06 | 15,62 | 15,94 | -0,03% | 320.948,00 |
| 21.05.2025 | 16,61 | 16,61 | 15,94 | 15,95 | -4,69% | 458.127,00 |
| 20.05.2025 | 16,73 | 16,87 | 16,66 | 16,73 | -0,30% | 437.681,00 |
| 19.05.2025 | 16,64 | 16,78 | 16,53 | 16,78 | -0,18% | 240.967,00 |
| 16.05.2025 | 16,75 | 16,86 | 16,72 | 16,81 | 0,30% | 384.038,00 |
| 15.05.2025 | 16,63 | 16,84 | 16,59 | 16,76 | -0,36% | 593.715,00 |
| 14.05.2025 | 17,08 | 17,08 | 16,80 | 16,82 | -1,18% | 420.376,00 |
| 13.05.2025 | 17,00 | 17,08 | 16,83 | 17,02 | 0,35% | 496.935,00 |
| 12.05.2025 | 17,20 | 17,26 | 16,96 | 16,96 | 0,65% | 508.063,00 |
| 09.05.2025 | 16,90 | 16,98 | 16,75 | 16,85 | 0,09% | 357.374,00 |
| 08.05.2025 | 16,60 | 16,86 | 16,58 | 16,84 | 2,15% | 384.627,00 |
| 07.05.2025 | 16,20 | 16,54 | 16,10 | 16,48 | 2,30% | 370.458,00 |
| 06.05.2025 | 16,16 | 16,16 | 15,88 | 16,11 | -0,31% | 292.119,00 |
| 05.05.2025 | 16,19 | 16,33 | 15,97 | 16,16 | -0,43% | 161.958,00 |
| 02.05.2025 | 16,50 | 16,50 | 16,13 | 16,23 | -1,01% | 430.860,00 |
| 01.05.2025 | 16,53 | 16,63 | 16,24 | 16,40 | -0,46% | 545.045,00 |
| 30.04.2025 | 16,65 | 16,65 | 16,28 | 16,47 | -1,11% | 706.562,00 |
| 29.04.2025 | 16,41 | 16,81 | 16,27 | 16,66 | 1,37% | 561.126,00 |
| 28.04.2025 | 16,12 | 16,49 | 16,06 | 16,43 | 2,78% | 304.428,00 |
| 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 |