Holen Sie sich die Stockscreener-App
5.91
2.25%
0.13
Vorhandelsmarkt:
5.75
-0.16
-2.71%
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $5.98 | $5.71 | $0.27 | 5,707,775.0 | +2.25% |
| 2026-05-20 | $5.86 | $5.68 | $0.175 | 4,848,806.0 | -0.52% |
| 2026-05-19 | $6.08 | $5.77 | $0.31 | 4,348,927.0 | -3.81% |
| 2026-05-18 | $6.22 | $5.73 | $0.494 | 6,455,305.0 | +4.32% |
| 2026-05-15 | $5.99 | $5.67 | $0.315 | 4,118,739.0 | -0.86% |
| 2026-05-14 | $5.97 | $5.70 | $0.2678 | 6,256,296.0 | -0.68% |
| 2026-05-13 | $6.00 | $5.69 | $0.31 | 5,624,072.0 | +0.51% |
| 2026-05-12 | $6.63 | $5.83 | $0.80 | 14,473,118.0 | -12.16% |
| 2026-05-11 | $7.18 | $6.60 | $0.58 | 11,294,519.0 | -7.63% |
| 2026-05-08 | $7.49 | $7.04 | $0.45 | 11,935,090.0 | -11.75% |
| 2026-05-07 | $8.54 | $8.14 | $0.40 | 7,587,487.0 | -1.45% |
| 2026-05-06 | $8.30 | $8.05 | $0.25 | 3,909,960.0 | +3.62% |
| 2026-05-05 | $8.03 | $7.85 | $0.175 | 2,206,083.0 | +1.52% |
| 2026-05-04 | $8.03 | $7.80 | $0.2238 | 3,319,954.0 | -0.63% |
| 2026-05-01 | $8.04 | $7.83 | $0.2089 | 2,058,089.0 | +0.38% |
| 2026-04-30 | $8.18 | $7.75 | $0.425 | 3,122,766.0 | +1.54% |
| 2026-04-29 | $8.02 | $7.73 | $0.29 | 3,730,288.0 | -3.35% |
| 2026-04-28 | $8.15 | $8.03 | $0.125 | 1,884,962.0 | -0.25% |
| 2026-04-27 | $8.13 | $8.00 | $0.13 | 1,711,468.0 | +1.25% |
| 2026-04-24 | $8.01 | $7.73 | $0.28 | 2,089,452.0 | +2.31% |
| 2026-04-23 | $8.14 | $7.67 | $0.47 | 2,836,565.0 | -4.42% |
| 2026-04-22 | $8.29 | $8.08 | $0.21 | 2,105,572.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $8.54 | $5.67 | $2.87 | 99,851,995.0 | -25.19% |
| 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% |
0.74%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):