Holen Sie sich die Stockscreener-App
5.21
0.97%
0.05
Handel nachbörslich:
5.21
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $5.30 | $5.16 | $0.14 | 3,060,129.0 | +0.97% |
| 2026-06-11 | $5.26 | $5.10 | $0.16 | 3,401,742.0 | -0.77% |
| 2026-06-10 | $5.36 | $5.14 | $0.2199 | 4,278,882.0 | -2.07% |
| 2026-06-09 | $5.53 | $5.27 | $0.2588 | 3,201,629.0 | +0.38% |
| 2026-06-08 | $5.37 | $5.21 | $0.155 | 3,037,814.0 | +0.76% |
| 2026-06-05 | $5.67 | $5.20 | $0.465 | 4,469,232.0 | -5.58% |
| 2026-06-04 | $5.60 | $5.37 | $0.23 | 4,452,552.0 | +4.91% |
| 2026-06-03 | $5.44 | $5.23 | $0.21 | 4,354,653.0 | -2.21% |
| 2026-06-02 | $5.54 | $5.38 | $0.16 | 3,789,807.0 | -1.28% |
| 2026-06-01 | $5.73 | $5.39 | $0.34 | 6,692,424.0 | -4.52% |
| 2026-05-29 | $5.76 | $5.60 | $0.159 | 4,392,153.0 | +1.95% |
| 2026-05-28 | $5.74 | $5.45 | $0.29 | 5,342,576.0 | +2.55% |
| 2026-05-27 | $5.64 | $5.40 | $0.24 | 3,954,358.0 | +1.29% |
| 2026-05-26 | $5.71 | $5.42 | $0.29 | 6,194,037.0 | -2.51% |
| 2026-05-22 | $5.76 | $5.50 | $0.26 | 6,087,991.0 | -5.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $5.73 | $5.10 | $0.63 | 43,798,993.0 | -9.39% |
| 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% |
0.91%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):