17,090$
1,18%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,61 | 17,15 | 16,58 | 17,14 | 1,48% | 327.332,00 |
| 01.04.2026 | 16,77 | 16,93 | 16,70 | 16,89 | 1,26% | 271.767,00 |
| 31.03.2026 | 16,27 | 16,69 | 16,27 | 16,68 | 3,31% | 356.717,00 |
| 30.03.2026 | 15,82 | 16,31 | 15,82 | 16,15 | 2,54% | 176.370,00 |
| 27.03.2026 | 15,96 | 15,99 | 15,68 | 15,75 | -1,53% | 467.767,00 |
| 26.03.2026 | 16,31 | 16,31 | 15,96 | 15,99 | -2,50% | 484.027,00 |
| 25.03.2026 | 16,26 | 16,54 | 16,25 | 16,40 | 2,60% | 768.709,00 |
| 24.03.2026 | 15,88 | 16,19 | 15,67 | 15,99 | 0,92% | 590.973,00 |
| 23.03.2026 | 15,21 | 16,08 | 15,21 | 15,84 | 2,33% | 292.172,00 |
| 20.03.2026 | 16,57 | 16,60 | 15,32 | 15,48 | -6,55% | 849.969,00 |
| 19.03.2026 | 16,63 | 16,72 | 16,46 | 16,57 | -0,39% | 579.265,00 |
| 18.03.2026 | 17,19 | 17,19 | 16,62 | 16,63 | -3,23% | 461.169,00 |
| 17.03.2026 | 17,06 | 17,32 | 17,05 | 17,19 | 0,91% | 528.166,00 |
| 16.03.2026 | 16,85 | 17,21 | 16,85 | 17,03 | -0,29% | 2.768.734,00 |
| 13.03.2026 | 17,57 | 17,67 | 17,02 | 17,08 | -1,90% | 3.430.369,00 |
| 12.03.2026 | 17,75 | 17,77 | 17,39 | 17,41 | -2,41% | 2.859.207,00 |
| 11.03.2026 | 17,77 | 17,90 | 17,67 | 17,84 | 0,22% | 2.631.830,00 |
| 10.03.2026 | 17,31 | 17,88 | 17,30 | 17,80 | 3,07% | 3.989.842,00 |
| 09.03.2026 | 17,50 | 17,50 | 16,60 | 17,27 | -2,48% | 6.042.156,00 |
| 06.03.2026 | 17,76 | 17,88 | 17,62 | 17,71 | -1,01% | 2.643.037,00 |
| 05.03.2026 | 17,69 | 17,99 | 17,63 | 17,89 | 0,39% | 2.556.812,00 |
| 04.03.2026 | 17,97 | 18,04 | 17,78 | 17,82 | -0,11% | 2.721.402,00 |
| 03.03.2026 | 17,60 | 17,99 | 17,48 | 17,84 | -0,11% | 2.764.338,00 |
| 02.03.2026 | 17,65 | 17,97 | 17,42 | 17,86 | -0,50% | 4.588.262,00 |
| 27.02.2026 | 18,03 | 18,17 | 17,95 | 17,95 | -0,88% | 3.102.058,00 |
| 26.02.2026 | 18,00 | 18,34 | 17,98 | 18,11 | 0,61% | 4.404.737,00 |
| 25.02.2026 | 18,18 | 18,18 | 17,79 | 18,00 | -0,99% | 2.253.343,00 |
| 24.02.2026 | 18,03 | 18,23 | 17,82 | 18,18 | 0,83% | 3.259.557,00 |
| 23.02.2026 | 17,92 | 18,21 | 17,84 | 18,03 | 0,78% | 3.714.222,00 |
| 20.02.2026 | 17,55 | 17,92 | 17,51 | 17,89 | 1,30% | 3.168.495,00 |
| 19.02.2026 | 17,69 | 17,90 | 17,38 | 17,66 | -0,11% | 3.234.038,00 |
| 18.02.2026 | 17,79 | 17,84 | 17,50 | 17,68 | -0,56% | 3.412.475,00 |
| 17.02.2026 | 18,17 | 18,17 | 17,61 | 17,78 | -2,84% | 3.957.135,00 |
| 13.02.2026 | 18,21 | 18,61 | 18,05 | 18,30 | 0,88% | 5.110.243,00 |
| 12.02.2026 | 17,83 | 18,23 | 17,75 | 18,14 | 2,72% | 3.742.459,00 |
| 11.02.2026 | 17,66 | 17,88 | 17,60 | 17,66 | 0,34% | 3.461.643,00 |
| 10.02.2026 | 17,60 | 17,65 | 17,40 | 17,60 | 0,63% | 2.777.002,00 |
| 09.02.2026 | 17,70 | 17,72 | 17,03 | 17,49 | -1,13% | 4.577.889,00 |
| 06.02.2026 | 17,81 | 17,84 | 17,64 | 17,69 | 0,17% | 2.318.044,00 |
| 05.02.2026 | 17,50 | 17,79 | 17,50 | 17,66 | 0,34% | 2.653.631,00 |
| 04.02.2026 | 17,40 | 17,60 | 17,26 | 17,60 | 1,50% | 2.835.079,00 |
| 03.02.2026 | 17,26 | 17,41 | 17,05 | 17,34 | 1,64% | 3.216.296,00 |
| 02.02.2026 | 17,34 | 17,43 | 17,03 | 17,06 | -1,95% | 4.484.279,00 |
| 30.01.2026 | 18,35 | 18,35 | 17,26 | 17,40 | -5,28% | 7.509.503,00 |
| 29.01.2026 | 18,58 | 18,60 | 18,16 | 18,37 | -0,54% | 3.113.747,00 |
| 28.01.2026 | 18,56 | 18,66 | 18,47 | 18,47 | -0,54% | 2.545.852,00 |
| 27.01.2026 | 18,30 | 18,59 | 18,20 | 18,57 | 1,53% | 3.105.161,00 |
| 26.01.2026 | 18,40 | 18,40 | 18,09 | 18,29 | -0,38% | 2.329.309,00 |
| 23.01.2026 | 18,42 | 18,49 | 18,28 | 18,36 | -0,43% | 2.459.644,00 |
| 22.01.2026 | 18,58 | 18,61 | 18,41 | 18,44 | -0,05% | 2.395.157,00 |
| 21.01.2026 | 18,60 | 18,61 | 18,17 | 18,45 | -0,59% | 3.359.796,00 |
| 20.01.2026 | 18,80 | 18,86 | 18,47 | 18,56 | -2,93% | 3.975.156,00 |
| 16.01.2026 | 18,87 | 19,31 | 18,84 | 19,12 | 1,59% | 8.163.876,00 |
| 15.01.2026 | 18,60 | 18,90 | 18,38 | 18,82 | -0,26% | 4.531.624,00 |
| 14.01.2026 | 18,72 | 18,89 | 18,44 | 18,87 | 1,02% | 5.352.058,00 |
| 13.01.2026 | 18,70 | 18,74 | 18,58 | 18,68 | 0,16% | 4.743.961,00 |
| 12.01.2026 | 18,20 | 18,66 | 18,09 | 18,65 | 3,04% | 4.670.257,00 |
| 09.01.2026 | 18,20 | 18,55 | 18,07 | 18,10 | 0,17% | 6.188.801,00 |
| 08.01.2026 | 18,15 | 18,32 | 18,02 | 18,07 | -0,33% | 4.040.587,00 |
| 07.01.2026 | 18,25 | 18,33 | 18,07 | 18,13 | -0,49% | 4.111.323,00 |
| 06.01.2026 | 18,17 | 18,29 | 18,05 | 18,22 | 0,28% | 4.266.416,00 |
| 05.01.2026 | 18,14 | 18,23 | 17,80 | 18,17 | 0,44% | 4.833.084,00 |
| 02.01.2026 | 17,70 | 18,18 | 17,57 | 18,09 | 2,26% | 4.296.375,00 |
| 31.12.2025 | 17,55 | 17,81 | 17,55 | 17,69 | 0,86% | 2.175.534,00 |
| 30.12.2025 | 17,54 | 17,60 | 17,47 | 17,54 | -0,11% | 1.686.478,00 |
| 29.12.2025 | 17,55 | 17,61 | 17,49 | 17,56 | 0,17% | 2.271.017,00 |
| 26.12.2025 | 17,61 | 17,71 | 17,48 | 17,53 | -0,17% | 1.537.793,00 |
| 24.12.2025 | 17,60 | 17,65 | 17,42 | 17,56 | 0,29% | 1.002.930,00 |
| 23.12.2025 | 17,69 | 17,77 | 17,48 | 17,51 | -1,19% | 1.789.161,00 |
| 22.12.2025 | 17,39 | 17,80 | 17,31 | 17,72 | 1,84% | 3.111.486,00 |
| 19.12.2025 | 17,21 | 17,54 | 17,19 | 17,40 | 1,16% | 6.586.948,00 |
| 18.12.2025 | 17,04 | 17,26 | 16,98 | 17,20 | 1,53% | 3.156.668,00 |
| 17.12.2025 | 16,88 | 17,04 | 16,79 | 16,94 | 0,41% | 3.171.065,00 |
| 16.12.2025 | 17,03 | 17,09 | 16,83 | 16,87 | -0,94% | 3.382.642,00 |
| 15.12.2025 | 16,78 | 17,05 | 16,73 | 17,03 | 0,71% | 3.991.872,00 |
| 12.12.2025 | 17,05 | 17,22 | 16,90 | 16,91 | -0,24% | 3.641.511,00 |
| 11.12.2025 | 16,82 | 17,05 | 16,73 | 16,95 | 0,95% | 3.051.266,00 |
| 10.12.2025 | 16,75 | 16,93 | 16,70 | 16,79 | 0,24% | 2.942.363,00 |
| 09.12.2025 | 17,36 | 17,42 | 16,71 | 16,75 | -3,29% | 4.902.295,00 |
| 08.12.2025 | 17,58 | 17,59 | 17,29 | 17,32 | -1,48% | 2.980.492,00 |
| 05.12.2025 | 17,45 | 17,63 | 17,36 | 17,58 | 0,80% | 1.879.592,00 |
| 04.12.2025 | 17,53 | 17,58 | 17,42 | 17,44 | -0,46% | 1.883.473,00 |
| 03.12.2025 | 17,41 | 17,54 | 17,31 | 17,52 | 1,27% | 2.050.881,00 |
| 02.12.2025 | 17,30 | 17,42 | 17,22 | 17,30 | 0,23% | 2.269.656,00 |
| 01.12.2025 | 17,38 | 17,47 | 17,16 | 17,26 | -1,48% | 3.025.190,00 |
| 28.11.2025 | 17,47 | 17,61 | 17,42 | 17,52 | 0,57% | 1.969.028,00 |
| 26.11.2025 | 17,05 | 17,59 | 17,05 | 17,42 | 2,17% | 4.331.183,00 |
| 25.11.2025 | 16,78 | 17,10 | 16,77 | 17,05 | 1,79% | 3.519.516,00 |
| 24.11.2025 | 16,67 | 16,78 | 16,61 | 16,75 | 0,84% | 2.260.353,00 |
| 21.11.2025 | 16,35 | 16,71 | 16,31 | 16,61 | 1,84% | 2.884.608,00 |
| 20.11.2025 | 16,52 | 16,65 | 16,30 | 16,31 | -0,85% | 2.398.066,00 |
| 19.11.2025 | 16,64 | 16,76 | 16,43 | 16,45 | -1,14% | 2.633.772,00 |
| 18.11.2025 | 16,37 | 16,66 | 16,28 | 16,64 | 1,22% | 2.278.056,00 |
| 17.11.2025 | 16,50 | 16,63 | 16,35 | 16,44 | -1,50% | 2.863.333,00 |
| 14.11.2025 | 16,56 | 16,78 | 16,48 | 16,69 | 0,85% | 3.549.265,00 |
| 13.11.2025 | 16,77 | 16,81 | 16,53 | 16,55 | -1,61% | 3.542.947,00 |
| 12.11.2025 | 17,10 | 17,16 | 16,73 | 16,82 | -1,12% | 3.297.075,00 |
| 11.11.2025 | 16,85 | 17,09 | 16,85 | 17,01 | 1,49% | 2.929.988,00 |
| 10.11.2025 | 16,91 | 16,93 | 16,75 | 16,76 | -0,42% | 2.698.578,00 |
| 07.11.2025 | 16,55 | 16,88 | 16,51 | 16,83 | 1,51% | 2.815.218,00 |