14,070€
4,84%
Echtzeit-Aktienkurs ARMOUR Residential REIT
Bid:
Ask:
Aktienkurse zur ARMOUR Residential REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.01.2025 | 17,81 | 18,08 | 17,81 | 17,90 | 0,39% | 1.000,00 |
| 16.01.2025 | 17,54 | 17,83 | 17,54 | 17,83 | 1,45% | - |
| 15.01.2025 | 17,51 | 17,58 | 17,51 | 17,58 | 0,37% | - |
| 14.01.2025 | 17,74 | 17,99 | 17,51 | 17,51 | -1,44% | 268,00 |
| 13.01.2025 | 18,01 | 18,01 | 17,76 | 17,77 | -0,78% | - |
| 10.01.2025 | 18,16 | 18,16 | 17,91 | 17,91 | -2,66% | - |
| 09.01.2025 | 18,12 | 18,40 | 18,12 | 18,40 | 1,27% | 1.500,00 |
| 08.01.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,06% | - |
| 07.01.2025 | 18,21 | 18,21 | 18,16 | 18,16 | -1,92% | - |
| 06.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,32% | 50,00 |
| 03.01.2025 | 18,46 | 18,57 | 18,46 | 18,57 | 0,87% | - |
| 02.01.2025 | 18,21 | 18,41 | 18,21 | 18,41 | 3,34% | - |
| 30.12.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,11% | - |
| 27.12.2024 | 17,91 | 18,02 | 17,91 | 18,02 | 1,18% | 5,00 |
| 23.12.2024 | 18,00 | 18,00 | 17,81 | 17,81 | 0,39% | - |
| 20.12.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,76% | - |
| 19.12.2024 | 17,83 | 17,87 | 17,83 | 17,87 | -0,83% | 111,00 |
| 18.12.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -0,61% | - |
| 17.12.2024 | 18,07 | 18,13 | 18,07 | 18,13 | -0,49% | - |
| 16.12.2024 | 18,13 | 18,22 | 18,13 | 18,22 | -0,87% | - |
| 13.12.2024 | 18,66 | 18,66 | 18,38 | 18,38 | -0,81% | - |
| 12.12.2024 | 18,46 | 18,56 | 18,46 | 18,53 | -0,08% | - |
| 11.12.2024 | 18,37 | 18,55 | 18,37 | 18,55 | 0,35% | - |
| 10.12.2024 | 18,31 | 18,48 | 18,31 | 18,48 | 1,45% | - |
| 09.12.2024 | 18,28 | 18,28 | 18,21 | 18,22 | 0,64% | - |
| 06.12.2024 | 17,91 | 18,10 | 17,91 | 18,10 | 1,09% | 100,00 |
| 05.12.2024 | 18,06 | 18,16 | 17,91 | 17,91 | -1,32% | 200,00 |
| 04.12.2024 | 18,16 | 18,30 | 18,15 | 18,15 | -0,06% | 4.000,00 |
| 03.12.2024 | 18,19 | 18,19 | 18,13 | 18,16 | -0,27% | - |
| 02.12.2024 | 17,99 | 18,21 | 17,99 | 18,21 | 2,88% | - |
| 29.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,17% | - |
| 28.11.2024 | 17,81 | 17,91 | 17,81 | 17,91 | 0,96% | - |
| 27.11.2024 | 17,74 | 17,86 | 17,74 | 17,74 | -0,59% | - |