Holen Sie sich die Stockscreener-App
13.81
5.93%
-0.87
Handel nachbörslich:
13.86
0.05
+0.36%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ABR?
Forum
Prognose
Dividendenhistorie
Arbor Realty Trust Inc.-Aktien (ABR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $14.17 | $13.65 | $0.5196 | 4,300,641.0 | -5.93% |
| 2024-05-15 | $15.28 | $14.42 | $0.86 | 7,324,137.0 | -2.78% |
| 2024-05-14 | $15.48 | $14.19 | $1.29 | 19,780,098.0 | +10.54% |
| 2024-05-13 | $14.18 | $13.22 | $0.96 | 9,233,229.0 | +4.27% |
| 2024-05-10 | $13.14 | $12.79 | $0.355 | 5,258,839.0 | +2.02% |
| 2024-05-09 | $13.40 | $12.60 | $0.80 | 13,953,459.0 | -4.89% |
| 2024-05-08 | $13.64 | $13.31 | $0.33 | 2,869,004.0 | +0.30% |
| 2024-05-07 | $13.54 | $13.38 | $0.15 | 3,581,401.0 | +0.30% |
| 2024-05-06 | $13.42 | $13.01 | $0.41 | 4,588,726.0 | +4.11% |
| 2024-05-03 | $13.64 | $12.70 | $0.945 | 6,983,889.0 | -1.45% |
| 2024-05-02 | $13.33 | $13.00 | $0.33 | 4,004,357.0 | +0.85% |
| 2024-05-01 | $13.18 | $12.64 | $0.535 | 3,617,214.0 | +1.09% |
| 2024-04-30 | $13.00 | $12.72 | $0.276 | 2,642,880.0 | -1.46% |
| 2024-04-29 | $13.07 | $12.91 | $0.165 | 2,346,490.0 | +1.56% |
| 2024-04-26 | $12.96 | $12.57 | $0.39 | 2,926,023.0 | +2.23% |
| 2024-04-25 | $12.90 | $12.51 | $0.39 | 3,745,885.0 | -3.69% |
| 2024-04-24 | $13.19 | $12.80 | $0.39 | 3,182,241.0 | -1.36% |
| 2024-04-23 | $13.24 | $12.74 | $0.50 | 4,706,194.0 | +3.45% |
| 2024-04-22 | $12.85 | $12.56 | $0.29 | 2,615,596.0 | +1.11% |
| 2024-04-19 | $12.72 | $12.40 | $0.325 | 3,114,603.0 | +1.12% |
| 2024-04-18 | $12.59 | $12.17 | $0.415 | 4,420,418.0 | +2.72% |
| 2024-04-17 | $12.32 | $12.12 | $0.205 | 2,435,049.0 | +0.66% |
Arbor Realty Trust Inc.-Aktien (ABR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arbor Realty Trust Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arbor Realty Trust Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arbor Realty Trust Inc.-Aktien (ABR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $15.48 | $12.60 | $2.88 | 89,795,635.0 | +7.64% |
| 2024-04 | $13.29 | $11.95 | $1.34 | 75,943,357.0 | -3.17% |
| 2024-03 | $13.43 | $12.35 | $1.07 | 63,517,275.0 | -1.12% |
| 2024-02 | $14.20 | $11.92 | $2.28 | 140,930,493.0 | +0.75% |
| 2024-01 | $15.32 | $13.27 | $2.05 | 90,722,156.0 | -12.38% |
Arbor Realty Trust Inc.-Aktien (ABR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.35 | $12.36 | $3.99 | 101,474,905.0 | +21.63% |
| 2023-11 | $14.11 | $11.77 | $2.34 | 112,508,654.0 | -1.03% |
| 2023-10 | $15.15 | $12.19 | $2.96 | 98,824,958.0 | -16.93% |
| 2023-09 | $16.28 | $14.65 | $1.63 | 47,068,215.0 | -4.89% |
| 2023-08 | $16.96 | $14.70 | $2.26 | 66,861,655.0 | -5.62% |
| 2023-07 | $17.74 | $14.44 | $3.30 | 75,693,727.0 | +14.10% |
| 2023-06 | $14.90 | $12.55 | $2.35 | 128,840,869.0 | +17.53% |
| 2023-05 | $12.96 | $10.70 | $2.26 | 87,024,479.0 | +9.94% |
| 2023-04 | $11.70 | $10.10 | $1.60 | 85,545,537.0 | -0.17% |
| 2023-03 | $15.32 | $10.58 | $4.74 | 121,689,111.0 | -23.81% |
| 2023-02 | $15.62 | $14.34 | $1.29 | 45,315,949.0 | +1.00% |
| 2023-01 | $15.01 | $13.29 | $1.72 | 26,940,947.0 | +13.19% |
Arbor Realty Trust Inc.-Aktien (ABR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $15.23 | $13.02 | $2.21 | 33,142,779.0 | -11.36% |
| 2022-11 | $15.11 | $12.79 | $2.32 | 46,062,522.0 | +8.06% |
| 2022-10 | $13.93 | $11.16 | $2.76 | 46,723,202.0 | +19.74% |
| 2022-09 | $15.45 | $11.44 | $4.01 | 48,413,710.0 | -23.23% |
| 2022-08 | $16.75 | $14.78 | $1.97 | 51,384,640.0 | -9.87% |
| 2022-07 | $16.77 | $13.08 | $3.69 | 36,078,246.0 | +26.77% |
| 2022-06 | $16.57 | $12.18 | $4.39 | 69,777,075.0 | -20.16% |
| 2022-05 | $17.65 | $15.55 | $2.10 | 58,610,426.0 | -3.98% |
| 2022-04 | $17.79 | $16.57 | $1.21 | 33,967,571.0 | +0.23% |
| 2022-03 | $18.09 | $16.91 | $1.18 | 54,521,948.0 | -5.22% |
| 2022-02 | $18.08 | $16.68 | $1.39 | 36,094,625.0 | +2.80% |
| 2022-01 | $18.88 | $16.11 | $2.77 | 32,964,274.0 | -4.42% |
0.75%
0.53%
Kapitalisierung:
|
Volumen (24h):