Holen Sie sich die Stockscreener-App
7.725
3.02%
-0.235
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $8.02 | $7.70 | $0.32 | 2,273,726.0 | -2.95% |
| 2026-01-06 | $8.09 | $7.81 | $0.276 | 3,272,165.0 | -0.25% |
| 2026-01-05 | $8.19 | $7.92 | $0.27 | 3,889,906.0 | +0.38% |
| 2026-01-02 | $8.04 | $7.72 | $0.32 | 2,537,196.0 | +2.45% |
| 2025-12-31 | $7.85 | $7.74 | $0.11 | 3,939,256.0 | -0.13% |
| 2025-12-30 | $7.94 | $7.76 | $0.1781 | 3,881,373.0 | -0.77% |
| 2025-12-29 | $7.99 | $7.81 | $0.18 | 3,888,693.0 | -1.76% |
| 2025-12-26 | $7.99 | $7.78 | $0.2049 | 2,908,854.0 | +0.50% |
| 2025-12-24 | $7.93 | $7.69 | $0.24 | 1,683,418.0 | +2.99% |
| 2025-12-23 | $7.82 | $7.69 | $0.13 | 4,423,571.0 | -1.41% |
| 2025-12-22 | $7.92 | $7.72 | $0.195 | 5,261,423.0 | -2.01% |
| 2025-12-19 | $8.14 | $7.93 | $0.205 | 6,794,305.0 | -1.12% |
| 2025-12-18 | $8.40 | $8.05 | $0.345 | 3,387,327.0 | -2.66% |
| 2025-12-17 | $8.51 | $8.18 | $0.335 | 4,438,573.0 | -1.19% |
| 2025-12-16 | $8.54 | $8.35 | $0.19 | 3,102,863.0 | +0.00% |
| 2025-12-15 | $8.76 | $8.37 | $0.39 | 3,697,275.0 | -5.52% |
| 2025-12-12 | $9.11 | $8.84 | $0.2704 | 2,137,104.0 | -1.66% |
| 2025-12-11 | $9.30 | $9.00 | $0.30 | 2,793,162.0 | -0.33% |
| 2025-12-10 | $9.11 | $8.76 | $0.35 | 2,490,927.0 | +1.46% |
| 2025-12-09 | $9.06 | $8.85 | $0.21 | 2,695,372.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $8.19 | $7.70 | $0.49 | 11,972,993.0 | -0.45% |
Arbor Realty Trust Inc-Aktien (ABR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.30 | $7.69 | $1.61 | 68,838,342.0 | -12.79% |
| 2025-11 | $10.10 | $8.18 | $1.92 | 78,460,642.0 | -11.69% |
| 2025-10 | $12.57 | $9.61 | $2.96 | 63,491,844.0 | -17.36% |
| 2025-09 | $12.28 | $11.50 | $0.78 | 46,512,316.0 | +2.26% |
| 2025-08 | $12.19 | $10.95 | $1.24 | 52,750,894.0 | +6.99% |
| 2025-07 | $12.22 | $10.50 | $1.72 | 53,883,093.0 | +4.30% |
| 2025-06 | $10.81 | $9.28 | $1.54 | 60,666,353.0 | +11.69% |
| 2025-05 | $11.71 | $8.43 | $3.27 | 109,410,566.0 | -16.91% |
| 2025-04 | $12.05 | $9.66 | $2.39 | 76,174,362.0 | -1.87% |
| 2025-03 | $12.73 | $11.35 | $1.38 | 71,600,408.0 | -4.78% |
| 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% |
0.74%
2.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):