Holen Sie sich die Stockscreener-App
11.52
4.71%
-0.57
Handel nachbörslich:
11.53
0.010
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $12.12 | $11.46 | $0.655 | 2,819,322.0 | -4.71% |
| 2025-10-08 | $12.21 | $12.01 | $0.20 | 1,686,935.0 | +0.00% |
| 2025-10-07 | $12.36 | $12.06 | $0.295 | 1,993,029.0 | -1.55% |
| 2025-10-06 | $12.44 | $12.25 | $0.1875 | 1,814,098.0 | -1.44% |
| 2025-10-03 | $12.57 | $12.39 | $0.185 | 2,245,521.0 | +0.24% |
| 2025-10-02 | $12.45 | $12.20 | $0.255 | 1,980,456.0 | +0.97% |
| 2025-10-01 | $12.38 | $12.12 | $0.255 | 2,555,930.0 | +0.82% |
| 2025-09-30 | $12.24 | $11.96 | $0.28 | 1,771,521.0 | +1.58% |
| 2025-09-29 | $12.07 | $11.93 | $0.14 | 1,829,076.0 | -0.25% |
| 2025-09-26 | $12.10 | $11.96 | $0.135 | 2,184,178.0 | +0.84% |
| 2025-09-25 | $12.03 | $11.86 | $0.1696 | 2,240,779.0 | -0.25% |
| 2025-09-24 | $12.01 | $11.80 | $0.21 | 3,245,393.0 | +0.84% |
| 2025-09-23 | $11.98 | $11.72 | $0.2637 | 2,304,669.0 | +1.19% |
| 2025-09-22 | $11.87 | $11.68 | $0.19 | 2,155,289.0 | -1.10% |
| 2025-09-19 | $11.90 | $11.71 | $0.195 | 4,829,542.0 | +1.89% |
| 2025-09-18 | $11.86 | $11.62 | $0.2455 | 1,897,202.0 | -1.10% |
| 2025-09-17 | $12.00 | $11.56 | $0.4355 | 3,170,007.0 | +2.08% |
| 2025-09-16 | $11.67 | $11.50 | $0.17 | 1,683,324.0 | -1.11% |
| 2025-09-15 | $11.80 | $11.55 | $0.25 | 1,988,130.0 | -0.26% |
| 2025-09-12 | $11.87 | $11.68 | $0.195 | 1,758,268.0 | -1.60% |
| 2025-09-11 | $12.03 | $11.71 | $0.318 | 2,095,563.0 | +1.28% |
| 2025-09-10 | $11.92 | $11.71 | $0.215 | 1,380,385.0 | -0.84% |
| 2025-09-09 | $12.08 | $11.79 | $0.29 | 1,494,954.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.57 | $11.46 | $1.11 | 17,914,613.0 | -5.65% |
| 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% |
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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):