Holen Sie sich die Stockscreener-App
2.92
1.35%
-0.04
Arbor Realty Trust Inc-Aktien (ABR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $2.94 | $2.78 | $0.16 | 9,231,158.0 | -1.35% |
| 2026-10-22 | $3.04 | $2.86 | $0.1799 | 6,432,835.0 | +2.07% |
| 2026-10-21 | $2.98 | $2.85 | $0.125 | 7,776,587.0 | +0.35% |
| 2026-10-20 | $2.94 | $2.65 | $0.285 | 9,775,745.0 | +8.24% |
| 2026-10-19 | $2.70 | $2.53 | $0.17 | 7,955,551.0 | -0.74% |
| 2026-10-16 | $2.84 | $2.67 | $0.17 | 7,159,531.0 | -3.93% |
| 2026-10-15 | $2.96 | $2.62 | $0.35 | 9,136,991.0 | +7.28% |
| 2026-10-14 | $2.79 | $2.58 | $0.21 | 7,497,126.0 | -7.12% |
| 2026-10-13 | $2.99 | $2.76 | $0.23 | 9,059,755.0 | -0.71% |
| 2026-10-12 | $2.87 | $2.77 | $0.095 | 9,121,449.0 | -1.39% |
| 2026-10-09 | $3.04 | $2.78 | $0.2633 | 12,502,666.0 | -7.12% |
| 2026-10-08 | $3.32 | $3.08 | $0.24 | 7,976,542.0 | -4.92% |
| 2026-10-07 | $3.48 | $3.22 | $0.261 | 7,852,649.0 | -6.88% |
| 2026-10-06 | $3.58 | $3.44 | $0.14 | 5,890,826.0 | +0.58% |
| 2026-10-05 | $3.63 | $3.40 | $0.232 | 8,134,777.0 | -2.53% |
| 2026-10-02 | $3.76 | $3.55 | $0.21 | 6,159,219.0 | -4.04% |
| 2026-10-01 | $3.85 | $3.63 | $0.22 | 6,966,850.0 | -3.89% |
| 2026-09-30 | $4.03 | $3.76 | $0.27 | 9,024,959.0 | -2.77% |
| 2026-09-29 | $4.01 | $3.86 | $0.15 | 6,130,199.0 | -2.70% |
| 2026-09-28 | $4.10 | $3.87 | $0.23 | 5,455,003.0 | +1.24% |
| 2026-09-25 | $4.12 | $4.02 | $0.095 | 4,542,374.0 | -0.98% |
| 2026-09-24 | $4.20 | $4.06 | $0.14 | 7,295,139.0 | -2.86% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.85 | $2.53 | $1.32 | 138,630,257.0 | -24.35% |
| 2026-09 | $5.27 | $3.76 | $1.51 | 105,156,791.0 | -22.95% |
| 2026-08 | $5.48 | $4.89 | $0.585 | 80,292,146.0 | -0.40% |
| 2026-07 | $5.48 | $4.73 | $0.75 | 90,948,327.0 | -7.20% |
| 2026-06 | $5.73 | $4.99 | $0.7388 | 80,941,877.0 | -5.74% |
| 2026-05 | $8.54 | $5.40 | $3.14 | 120,115,335.0 | -27.22% |
| 2026-04 | $8.29 | $7.32 | $0.97 | 46,321,374.0 | +2.46% |
| 2026-03 | $8.90 | $7.32 | $1.58 | 88,023,738.0 | -2.77% |
| 2026-02 | $8.04 | $7.11 | $0.93 | 93,608,401.0 | +2.99% |
| 2026-01 | $8.45 | $7.50 | $0.95 | 73,840,847.0 | -0.77% |
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% |
0.16%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):