Holen Sie sich die Stockscreener-App
12.27
0.73%
-0.09
Handel nachbörslich:
12.28
0.010
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-03-21 | $12.46 | $12.22 | $0.24 | 4,011,904.0 | -0.73% |
| 2025-03-20 | $12.55 | $12.31 | $0.24 | 2,859,010.0 | +0.41% |
| 2025-03-19 | $12.45 | $12.20 | $0.2471 | 2,295,891.0 | +0.24% |
| 2025-03-18 | $12.32 | $12.11 | $0.215 | 2,139,612.0 | +0.41% |
| 2025-03-17 | $12.47 | $12.18 | $0.29 | 2,970,345.0 | -1.45% |
| 2025-03-14 | $12.47 | $12.19 | $0.2862 | 3,404,062.0 | +2.90% |
| 2025-03-13 | $12.35 | $12.04 | $0.315 | 2,696,025.0 | -1.63% |
| 2025-03-12 | $12.32 | $12.05 | $0.265 | 4,067,434.0 | +1.74% |
| 2025-03-11 | $12.39 | $11.86 | $0.5299 | 4,895,438.0 | -2.19% |
| 2025-03-10 | $12.73 | $12.08 | $0.6476 | 6,854,941.0 | +0.74% |
| 2025-03-07 | $12.33 | $11.67 | $0.6598 | 5,317,759.0 | -0.49% |
| 2025-03-06 | $12.34 | $12.05 | $0.29 | 4,408,238.0 | -0.16% |
| 2025-03-05 | $12.41 | $12.11 | $0.2954 | 4,123,140.0 | +0.33% |
| 2025-03-04 | $12.34 | $12.21 | $0.13 | 823,582.0 | +2.42% |
| 2025-03-03 | $12.43 | $11.76 | $0.665 | 5,952,127.0 | -2.92% |
| 2025-02-28 | $12.46 | $12.01 | $0.445 | 3,861,274.0 | +1.90% |
| 2025-02-27 | $12.33 | $12.03 | $0.30 | 4,663,065.0 | -1.22% |
| 2025-02-26 | $12.33 | $12.06 | $0.27 | 3,403,274.0 | +1.66% |
| 2025-02-25 | $12.13 | $11.43 | $0.70 | 6,384,789.0 | +3.25% |
| 2025-02-24 | $12.39 | $11.46 | $0.93 | 11,880,479.0 | -2.67% |
| 2025-02-21 | $14.33 | $11.87 | $2.46 | 26,625,970.0 | -13.29% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $12.73 | $11.67 | $1.06 | 60,831,412.0 | -0.57% |
| 2025-02 | $14.33 | $11.43 | $2.90 | 85,064,095.0 | -7.84% |
| 2025-01 | $14.03 | $12.71 | $1.32 | 44,447,664.0 | -3.32% |
Arbor Realty Trust Inc-Aktien (ABR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.72 | $13.41 | $1.31 | 40,914,476.0 | -6.61% |
| 2024-11 | $15.76 | $14.37 | $1.39 | 48,505,526.0 | -0.47% |
| 2024-10 | $15.57 | $14.66 | $0.91 | 45,517,643.0 | -5.27% |
| 2024-09 | $15.94 | $13.00 | $2.94 | 56,327,363.0 | +14.41% |
| 2024-08 | $13.96 | $12.65 | $1.31 | 68,253,287.0 | +0.74% |
| 2024-07 | $15.89 | $12.01 | $3.88 | 115,815,414.0 | -5.92% |
| 2024-06 | $14.39 | $13.30 | $1.09 | 44,171,545.0 | +4.90% |
| 2024-05 | $15.48 | $12.60 | $2.88 | 110,766,301.0 | +6.63% |
| 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% |
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):