14,585€
0,86%
Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 14,57 | 14,66 | 14,48 | 14,59 | 0,86% | - |
| 11.06.2025 | 14,61 | 14,64 | 14,46 | 14,46 | -1,16% | - |
| 10.06.2025 | 14,48 | 14,64 | 14,48 | 14,63 | 1,60% | - |
| 09.06.2025 | 14,57 | 14,57 | 14,40 | 14,40 | 0,21% | - |
| 06.06.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,48% | - |
| 05.06.2025 | 14,33 | 14,44 | 14,33 | 14,44 | -0,48% | - |
| 04.06.2025 | 14,33 | 14,51 | 14,33 | 14,51 | 3,42% | 136,00 |
| 03.06.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,00% | - |
| 02.06.2025 | 14,23 | 14,23 | 14,03 | 14,03 | -2,57% | - |
| 30.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,55% | - |
| 29.05.2025 | 14,64 | 14,64 | 14,13 | 14,18 | -0,84% | - |
| 28.05.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,20% | 600,00 |
| 27.05.2025 | 14,11 | 14,13 | 14,11 | 14,13 | 0,07% | - |
| 26.05.2025 | 14,09 | 14,12 | 14,09 | 14,12 | 0,50% | - |
| 23.05.2025 | 14,13 | 14,13 | 14,05 | 14,05 | -0,85% | - |
| 22.05.2025 | 14,11 | 14,30 | 14,11 | 14,17 | 0,43% | 11,00 |
| 21.05.2025 | 14,68 | 14,68 | 14,11 | 14,11 | -3,69% | 1.086,00 |
| 20.05.2025 | 14,81 | 14,81 | 14,65 | 14,65 | -1,21% | - |
| 19.05.2025 | 15,01 | 15,01 | 14,79 | 14,83 | -1,53% | - |
| 16.05.2025 | 14,91 | 15,06 | 14,91 | 15,06 | 0,80% | - |
| 15.05.2025 | 14,77 | 14,94 | 14,77 | 14,94 | -0,86% | - |
| 14.05.2025 | 15,19 | 15,19 | 15,07 | 15,07 | -0,86% | - |
| 13.05.2025 | 15,25 | 15,25 | 15,15 | 15,20 | -0,52% | - |
| 12.05.2025 | 15,07 | 15,69 | 15,07 | 15,28 | 2,14% | 650,00 |
| 09.05.2025 | 14,89 | 14,96 | 14,89 | 14,96 | 0,00% | - |
| 08.05.2025 | 14,51 | 14,99 | 14,51 | 14,96 | 3,10% | 350,00 |
| 07.05.2025 | 14,15 | 14,51 | 14,15 | 14,51 | 2,69% | - |
| 06.05.2025 | 14,26 | 14,26 | 14,13 | 14,13 | -0,70% | - |
| 05.05.2025 | 14,23 | 14,34 | 14,23 | 14,23 | -1,11% | - |
| 02.05.2025 | 14,46 | 14,46 | 14,39 | 14,39 | 0,28% | - |
| 30.04.2025 | 14,56 | 14,56 | 14,35 | 14,35 | -1,64% | - |
| 29.04.2025 | 14,33 | 14,59 | 14,33 | 14,59 | 2,75% | 1.070,00 |
| 28.04.2025 | 13,86 | 14,20 | 13,86 | 14,20 | 1,94% | 1.000,00 |
| 25.04.2025 | 13,49 | 13,93 | 13,49 | 13,93 | 3,80% | - |
| 24.04.2025 | 13,00 | 13,42 | 13,00 | 13,42 | 3,15% | 100,00 |
| 23.04.2025 | 13,14 | 13,14 | 12,98 | 13,01 | 1,32% | 510,00 |
| 22.04.2025 | 12,11 | 12,84 | 12,11 | 12,84 | 2,31% | - |
| 17.04.2025 | 12,34 | 12,55 | 12,34 | 12,55 | 2,62% | - |
| 16.04.2025 | 12,36 | 12,36 | 12,23 | 12,23 | -2,94% | - |
| 15.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,63% | - |
| 14.04.2025 | 12,51 | 12,83 | 12,51 | 12,68 | 1,44% | 95,00 |
| 11.04.2025 | 12,68 | 12,75 | 12,50 | 12,50 | -9,75% | 180,00 |
| 10.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 8,71% | - |
| 09.04.2025 | 12,70 | 12,89 | 12,70 | 12,74 | -8,61% | 300,00 |
| 08.04.2025 | 13,56 | 13,94 | 13,56 | 13,94 | -1,83% | 100,00 |
| 07.04.2025 | 13,53 | 14,20 | 12,60 | 14,20 | 3,65% | 851,00 |
| 04.04.2025 | 14,83 | 14,83 | 13,67 | 13,70 | -7,74% | - |
| 03.04.2025 | 15,51 | 15,51 | 14,78 | 14,85 | -3,45% | - |
| 02.04.2025 | 15,75 | 15,75 | 15,32 | 15,38 | -2,60% | - |
| 01.04.2025 | 15,70 | 15,88 | 15,70 | 15,79 | 0,13% | - |
| 31.03.2025 | 15,62 | 15,77 | 15,62 | 15,77 | -2,68% | - |
| 28.03.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -1,76% | - |
| 27.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,90% | - |
| 26.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,98% | - |
| 25.03.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,58% | - |
| 24.03.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,76% | - |
| 21.03.2025 | 17,11 | 17,13 | 17,11 | 17,13 | 0,03% | 50,00 |
| 20.03.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,23% | - |
| 19.03.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,00% | - |
| 18.03.2025 | 16,89 | 17,08 | 16,89 | 17,08 | 0,21% | 355,00 |
| 17.03.2025 | 17,03 | 17,05 | 17,03 | 17,05 | -1,04% | 1.200,00 |
| 14.03.2025 | 17,19 | 17,24 | 17,19 | 17,23 | 0,67% | 1.800,00 |
| 13.03.2025 | 17,06 | 17,11 | 17,06 | 17,11 | 0,26% | - |
| 12.03.2025 | 16,96 | 17,07 | 16,87 | 17,07 | 0,62% | - |
| 11.03.2025 | 16,69 | 16,96 | 16,69 | 16,96 | -3,09% | 350,00 |
| 10.03.2025 | 17,52 | 17,52 | 17,46 | 17,50 | 1,54% | 7,00 |
| 07.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,14% | - |
| 06.03.2025 | 17,36 | 17,36 | 17,22 | 17,26 | -0,29% | 250,00 |
| 05.03.2025 | 17,51 | 17,70 | 17,31 | 17,31 | -0,14% | 1.125,00 |
| 04.03.2025 | 17,81 | 17,81 | 17,34 | 17,34 | -2,45% | 606,00 |
| 03.03.2025 | 18,26 | 18,26 | 17,77 | 17,77 | -1,69% | - |
| 28.02.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,74% | - |
| 27.02.2025 | 18,19 | 18,29 | 18,02 | 18,21 | 0,58% | 3.165,00 |
| 26.02.2025 | 17,85 | 18,11 | 17,85 | 18,11 | 1,03% | 120,00 |
| 24.02.2025 | 18,19 | 18,19 | 17,92 | 17,92 | -0,31% | 4,00 |
| 21.02.2025 | 17,94 | 18,00 | 17,94 | 17,98 | -0,06% | 25,00 |
| 20.02.2025 | 18,06 | 18,19 | 17,94 | 17,99 | -1,02% | 40,00 |
| 19.02.2025 | 18,05 | 18,27 | 18,05 | 18,17 | 0,41% | 4,00 |
| 18.02.2025 | 18,41 | 18,41 | 18,10 | 18,10 | -1,47% | - |
| 17.02.2025 | 18,21 | 18,37 | 18,21 | 18,37 | 0,60% | 277,00 |
| 14.02.2025 | 18,01 | 18,26 | 18,01 | 18,26 | -0,38% | - |
| 13.02.2025 | 18,19 | 18,33 | 17,99 | 18,33 | 0,11% | 105,00 |
| 12.02.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,19% | - |
| 11.02.2025 | 18,21 | 18,45 | 18,21 | 18,34 | 0,19% | 250,00 |
| 10.02.2025 | 18,31 | 18,31 | 18,28 | 18,31 | 0,85% | - |
| 07.02.2025 | 18,12 | 18,19 | 18,12 | 18,15 | -0,03% | - |
| 06.02.2025 | 18,21 | 18,21 | 18,13 | 18,16 | 0,25% | - |
| 05.02.2025 | 18,15 | 18,17 | 18,09 | 18,11 | 0,19% | - |
| 04.02.2025 | 18,14 | 18,16 | 17,88 | 18,08 | -0,55% | 516,00 |
| 03.02.2025 | 18,08 | 18,27 | 18,08 | 18,18 | 0,41% | - |
| 31.01.2025 | 17,98 | 18,19 | 17,98 | 18,10 | 0,50% | 300,00 |
| 30.01.2025 | 17,88 | 18,01 | 17,88 | 18,01 | 1,61% | 10,00 |
| 29.01.2025 | 17,71 | 17,73 | 17,71 | 17,73 | -0,06% | - |
| 28.01.2025 | 17,71 | 17,81 | 17,71 | 17,74 | 0,06% | - |
| 27.01.2025 | 17,66 | 17,73 | 17,62 | 17,73 | 0,40% | - |
| 24.01.2025 | 17,60 | 17,67 | 17,60 | 17,66 | -0,56% | - |
| 23.01.2025 | 18,01 | 18,01 | 17,75 | 17,76 | -1,09% | - |
| 22.01.2025 | 18,01 | 18,01 | 17,90 | 17,95 | -0,08% | - |
| 21.01.2025 | 18,21 | 18,21 | 17,93 | 17,97 | -0,22% | - |
| 20.01.2025 | 18,01 | 18,25 | 18,01 | 18,01 | 0,59% | 4,00 |