16,910$
-0,09%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,04 | 17,21 | 16,90 | 16,91 | -0,09% | 445.434,00 |
| 11.12.2025 | 16,84 | 17,05 | 16,74 | 16,93 | 0,68% | 384.743,00 |
| 10.12.2025 | 16,80 | 16,93 | 16,71 | 16,81 | 0,30% | 583.390,00 |
| 09.12.2025 | 17,35 | 17,42 | 16,72 | 16,76 | -3,18% | 539.959,00 |
| 08.12.2025 | 17,58 | 17,62 | 17,30 | 17,31 | -1,42% | 516.831,00 |
| 05.12.2025 | 17,45 | 17,63 | 17,37 | 17,56 | 0,69% | 246.061,00 |
| 04.12.2025 | 17,53 | 17,58 | 17,42 | 17,44 | -0,46% | 402.634,00 |
| 03.12.2025 | 17,41 | 17,54 | 17,31 | 17,52 | 1,27% | 240.164,00 |
| 02.12.2025 | 17,30 | 17,41 | 17,23 | 17,30 | 0,29% | 306.671,00 |
| 01.12.2025 | 17,50 | 17,50 | 17,25 | 17,25 | -1,32% | 75.698,00 |
| 28.11.2025 | 17,42 | 17,61 | 17,42 | 17,48 | 0,20% | 211.026,00 |
| 26.11.2025 | 17,08 | 17,58 | 17,08 | 17,45 | 2,35% | 1.086.946,00 |
| 25.11.2025 | 16,72 | 17,10 | 16,72 | 17,05 | 1,76% | 368.702,00 |
| 24.11.2025 | 16,61 | 16,78 | 16,61 | 16,75 | 0,84% | 193.725,00 |
| 21.11.2025 | 16,33 | 16,71 | 16,33 | 16,61 | 1,87% | 491.708,00 |
| 20.11.2025 | 16,54 | 16,65 | 16,30 | 16,31 | -0,97% | 520.225,00 |
| 19.11.2025 | 16,63 | 16,76 | 16,46 | 16,47 | -1,08% | 499.959,00 |
| 18.11.2025 | 16,43 | 16,66 | 16,28 | 16,65 | 1,25% | 617.681,00 |
| 17.11.2025 | 16,54 | 16,63 | 16,36 | 16,44 | -1,44% | 232.925,00 |
| 14.11.2025 | 16,55 | 16,77 | 16,49 | 16,68 | 0,76% | 502.583,00 |
| 13.11.2025 | 16,84 | 16,84 | 16,54 | 16,56 | -1,60% | 658.702,00 |
| 12.11.2025 | 17,10 | 17,13 | 16,74 | 16,83 | -1,15% | 493.214,00 |
| 11.11.2025 | 16,78 | 17,08 | 16,77 | 17,02 | 1,49% | 359.098,00 |
| 10.11.2025 | 16,86 | 16,93 | 16,75 | 16,77 | -0,39% | 186.869,00 |
| 07.11.2025 | 16,55 | 16,88 | 16,53 | 16,84 | 1,54% | 398.951,00 |
| 06.11.2025 | 16,66 | 16,77 | 16,58 | 16,58 | -0,42% | 335.781,00 |
| 05.11.2025 | 16,51 | 16,68 | 16,51 | 16,65 | 1,15% | 342.527,00 |
| 04.11.2025 | 16,26 | 16,47 | 16,21 | 16,46 | 0,83% | 462.131,00 |
| 03.11.2025 | 16,25 | 16,37 | 16,08 | 16,33 | 0,62% | 175.343,00 |
| 31.10.2025 | 15,95 | 16,24 | 15,90 | 16,23 | 1,76% | 618.129,00 |
| 30.10.2025 | 16,21 | 16,24 | 15,82 | 15,95 | -1,60% | 844.876,00 |
| 29.10.2025 | 16,33 | 16,54 | 16,20 | 16,21 | -0,43% | 512.278,00 |
| 28.10.2025 | 16,37 | 16,49 | 16,27 | 16,28 | -0,67% | 457.610,00 |
| 27.10.2025 | 16,48 | 16,59 | 16,29 | 16,39 | -0,15% | 218.828,00 |
| 24.10.2025 | 15,96 | 16,50 | 15,96 | 16,41 | 2,82% | 556.940,00 |
| 23.10.2025 | 15,80 | 16,04 | 15,70 | 15,96 | 1,11% | 720.174,00 |
| 22.10.2025 | 15,73 | 15,84 | 15,52 | 15,79 | 0,57% | 608.742,00 |
| 21.10.2025 | 15,74 | 15,75 | 15,58 | 15,70 | 0,29% | 375.079,00 |
| 17.10.2025 | 15,31 | 15,65 | 15,31 | 15,65 | 1,36% | 517.443,00 |
| 16.10.2025 | 15,59 | 15,75 | 15,42 | 15,44 | -0,99% | 670.067,00 |
| 15.10.2025 | 15,51 | 15,60 | 15,29 | 15,60 | -0,61% | 486.196,00 |
| 14.10.2025 | 15,57 | 15,81 | 15,54 | 15,69 | 0,19% | 842.735,00 |
| 13.10.2025 | 15,75 | 15,92 | 15,44 | 15,66 | 0,10% | 220.601,00 |
| 10.10.2025 | 15,84 | 15,95 | 15,56 | 15,65 | -0,79% | 534.250,00 |
| 09.10.2025 | 15,87 | 15,99 | 15,76 | 15,77 | -0,76% | 349.665,00 |
| 08.10.2025 | 15,66 | 15,89 | 15,66 | 15,89 | 1,92% | 270.074,00 |
| 07.10.2025 | 15,49 | 15,73 | 15,49 | 15,59 | 0,84% | 415.822,00 |
| 06.10.2025 | 15,50 | 15,58 | 15,44 | 15,46 | -0,23% | 183.936,00 |
| 03.10.2025 | 15,54 | 15,73 | 15,43 | 15,50 | -0,16% | 380.899,00 |
| 02.10.2025 | 15,40 | 15,59 | 15,25 | 15,52 | 0,68% | 311.992,00 |
| 01.10.2025 | 14,90 | 15,43 | 14,90 | 15,42 | 3,14% | 349.282,00 |
| 30.09.2025 | 14,65 | 14,97 | 14,65 | 14,95 | 1,84% | 513.123,00 |
| 29.09.2025 | 14,64 | 14,69 | 14,45 | 14,68 | 0,62% | 204.592,00 |
| 26.09.2025 | 14,35 | 14,67 | 14,31 | 14,59 | 1,74% | 597.691,00 |
| 25.09.2025 | 14,13 | 14,35 | 14,00 | 14,34 | 1,52% | 548.471,00 |
| 24.09.2025 | 14,23 | 14,25 | 14,07 | 14,12 | -0,77% | 496.769,00 |
| 23.09.2025 | 14,05 | 14,28 | 13,99 | 14,23 | 1,14% | 565.082,00 |
| 22.09.2025 | 14,59 | 14,59 | 14,06 | 14,07 | -3,63% | 222.631,00 |
| 19.09.2025 | 14,76 | 14,81 | 14,45 | 14,60 | -1,05% | 712.748,00 |
| 18.09.2025 | 15,02 | 15,03 | 14,74 | 14,76 | -1,24% | 538.089,00 |
| 17.09.2025 | 14,90 | 15,11 | 14,85 | 14,94 | 0,47% | 756.458,00 |
| 16.09.2025 | 15,06 | 15,12 | 14,86 | 14,87 | -1,33% | 3.549.515,00 |
| 15.09.2025 | 15,12 | 15,14 | 14,95 | 15,07 | -1,63% | 3.140.882,00 |
| 12.09.2025 | 15,28 | 15,36 | 15,18 | 15,32 | 0,52% | 3.967.218,00 |
| 11.09.2025 | 15,50 | 15,58 | 15,24 | 15,24 | -1,42% | 4.584.511,00 |
| 10.09.2025 | 15,63 | 15,74 | 15,38 | 15,46 | -1,09% | 3.017.062,00 |
| 09.09.2025 | 15,71 | 15,90 | 15,59 | 15,63 | -0,51% | 3.165.520,00 |
| 08.09.2025 | 15,87 | 15,92 | 15,65 | 15,71 | -0,70% | 3.318.882,00 |
| 05.09.2025 | 15,77 | 15,93 | 15,71 | 15,82 | 1,28% | 3.201.838,00 |
| 04.09.2025 | 15,37 | 15,65 | 15,37 | 15,62 | 1,49% | 679.339,00 |
| 03.09.2025 | 15,18 | 15,40 | 15,12 | 15,39 | 1,55% | 438.209,00 |
| 02.09.2025 | 15,23 | 15,27 | 15,02 | 15,16 | -1,04% | 841.299,00 |
| 29.08.2025 | 15,13 | 15,33 | 15,10 | 15,32 | 1,12% | 299.345,00 |
| 28.08.2025 | 15,13 | 15,23 | 15,12 | 15,15 | 0,40% | 556.901,00 |
| 27.08.2025 | 15,14 | 15,26 | 15,02 | 15,09 | -0,33% | 570.533,00 |
| 26.08.2025 | 15,05 | 15,16 | 14,97 | 15,14 | 0,70% | 472.351,00 |
| 25.08.2025 | 15,20 | 15,20 | 15,03 | 15,03 | -1,05% | 280.383,00 |
| 22.08.2025 | 14,77 | 15,23 | 14,77 | 15,19 | 3,09% | 1.212.199,00 |
| 21.08.2025 | 14,74 | 14,79 | 14,65 | 14,74 | -0,51% | 818.203,00 |
| 20.08.2025 | 14,72 | 14,81 | 14,61 | 14,81 | 0,65% | 380.270,00 |
| 19.08.2025 | 14,89 | 14,94 | 14,68 | 14,72 | -1,04% | 592.455,00 |
| 18.08.2025 | 15,07 | 15,14 | 14,87 | 14,87 | -1,26% | 293.857,00 |
| 15.08.2025 | 15,12 | 15,13 | 15,01 | 15,06 | -1,54% | 573.710,00 |
| 14.08.2025 | 15,45 | 15,45 | 15,22 | 15,30 | -0,84% | 583.866,00 |
| 13.08.2025 | 15,15 | 15,44 | 15,11 | 15,43 | 2,29% | 566.917,00 |
| 12.08.2025 | 14,96 | 15,20 | 14,92 | 15,08 | 1,31% | 905.638,00 |
| 11.08.2025 | 15,68 | 15,68 | 14,86 | 14,89 | -4,71% | 425.113,00 |
| 08.08.2025 | 15,91 | 15,94 | 15,62 | 15,62 | -1,33% | 771.967,00 |
| 07.08.2025 | 16,04 | 16,15 | 15,83 | 15,83 | -0,44% | 2.209.088,00 |
| 06.08.2025 | 16,48 | 16,48 | 15,90 | 15,90 | -5,41% | 2.955.973,00 |
| 05.08.2025 | 16,80 | 16,90 | 16,69 | 16,81 | 0,06% | 584.710,00 |
| 04.08.2025 | 16,43 | 16,82 | 16,43 | 16,80 | 2,56% | 289.198,00 |
| 01.08.2025 | 16,20 | 16,50 | 16,20 | 16,38 | 0,40% | 706.985,00 |
| 31.07.2025 | 16,48 | 16,48 | 16,28 | 16,32 | -0,73% | 811.041,00 |
| 30.07.2025 | 16,69 | 16,70 | 16,42 | 16,44 | -1,47% | 619.493,00 |
| 29.07.2025 | 16,62 | 16,73 | 16,56 | 16,68 | 0,30% | 369.548,00 |
| 28.07.2025 | 16,86 | 16,87 | 16,52 | 16,63 | -1,31% | 529.872,00 |
| 25.07.2025 | 16,72 | 16,85 | 16,61 | 16,85 | 0,99% | 422.062,00 |
| 24.07.2025 | 16,69 | 16,88 | 16,36 | 16,69 | -1,01% | 713.488,00 |
| 23.07.2025 | 16,70 | 16,87 | 16,69 | 16,86 | 1,02% | 1.310.686,00 |