Arbor Realty Trust Inc ABR
NYSE · Vereinigte Staaten · Finanzen
$3,71-0,15 (-3,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,71 | -3,89 % | $3,84 | $3,85 | $3,63 | 6,97M |
| 2026-09-30 | $3,86 | -2,77 % | $4,01 | $4,03 | $3,76 | 9,02M |
| 2026-09-29 | $3,97 | -2,70 % | $3,98 | $4,01 | $3,86 | 6,13M |
| 2026-09-28 | $4,08 | +1,24 % | $4,00 | $4,10 | $3,87 | 5,45M |
| 2026-09-25 | $4,03 | -0,98 % | $4,10 | $4,12 | $4,02 | 4,54M |
| 2026-09-24 | $4,07 | -2,86 % | $4,18 | $4,20 | $4,06 | 7,30M |
| 2026-09-23 | $4,19 | -4,56 % | $4,36 | $4,37 | $4,18 | 3,71M |
| 2026-09-22 | $4,39 | +1,15 % | $4,41 | $4,46 | $4,30 | 4,61M |
| 2026-09-21 | $4,34 | +1,40 % | $4,31 | $4,43 | $4,26 | 4,82M |
| 2026-09-18 | $4,28 | -4,46 % | $4,45 | $4,45 | $4,24 | 11,56M |
| 2026-09-17 | $4,48 | -0,88 % | $4,57 | $4,60 | $4,44 | 6,46M |
| 2026-09-16 | $4,52 | 0,00 % | $4,54 | $4,60 | $4,50 | 3,92M |
| 2026-09-15 | $4,52 | -2,80 % | $4,65 | $4,65 | $4,52 | 4,04M |
| 2026-09-14 | $4,65 | -1,48 % | $4,72 | $4,79 | $4,65 | 3,80M |
| 2026-09-11 | $4,72 | -1,87 % | $4,85 | $4,89 | $4,72 | 3,95M |
| 2026-09-10 | $4,81 | -2,24 % | $4,94 | $4,94 | $4,80 | 4,39M |
| 2026-09-09 | $4,92 | -1,80 % | $5,04 | $5,11 | $4,91 | 4,14M |
| 2026-09-08 | $5,01 | -4,57 % | $5,21 | $5,23 | $5,01 | 3,90M |
| 2026-09-04 | $5,25 | +1,16 % | $5,12 | $5,25 | $5,12 | 2,89M |
| 2026-09-03 | $5,19 | +0,58 % | $5,20 | $5,27 | $5,05 | 3,05M |
| 2026-09-02 | $5,16 | +4,24 % | $5,02 | $5,22 | $5,00 | 4,10M |
| 2026-09-01 | $4,95 | -1,20 % | $5,00 | $5,00 | $4,91 | 3,45M |
| 2026-08-31 | $5,01 | -0,99 % | $5,04 | $5,15 | $5,00 | 3,24M |
| 2026-08-28 | $5,06 | +0,60 % | $5,03 | $5,09 | $5,02 | 3,52M |
| 2026-08-27 | $5,03 | -0,59 % | $5,06 | $5,13 | $5,03 | 3,82M |
| 2026-08-26 | $5,06 | -1,75 % | $5,14 | $5,15 | $5,03 | 2,05M |
| 2026-08-25 | $5,15 | -1,90 % | $5,25 | $5,25 | $5,15 | 2,43M |
| 2026-08-24 | $5,25 | +1,16 % | $5,15 | $5,28 | $5,15 | 3,08M |
| 2026-08-21 | $5,19 | +0,19 % | $5,19 | $5,29 | $5,14 | 3,95M |
| 2026-08-20 | $5,18 | +0,19 % | $5,10 | $5,20 | $5,05 | 3,60M |
| 2026-08-19 | $5,17 | +5,51 % | $4,97 | $5,26 | $4,96 | 6,74M |
| 2026-08-18 | $4,90 | -2,00 % | $4,97 | $5,03 | $4,90 | 2,93M |
| 2026-08-17 | $5,00 | -1,77 % | $5,07 | $5,09 | $4,98 | 4,01M |
| 2026-08-14 | $5,09 | -3,23 % | $5,09 | $5,21 | $5,05 | 3,11M |
| 2026-08-13 | $5,26 | +0,77 % | $5,26 | $5,33 | $5,18 | 4,55M |
| 2026-08-12 | $5,22 | -2,43 % | $5,35 | $5,38 | $5,22 | 2,49M |
| 2026-08-11 | $5,35 | -0,19 % | $5,38 | $5,48 | $5,31 | 3,13M |
| 2026-08-10 | $5,36 | +0,19 % | $5,32 | $5,37 | $5,19 | 2,73M |
| 2026-08-07 | $5,35 | +4,29 % | $5,13 | $5,35 | $5,13 | 3,67M |
| 2026-08-06 | $5,13 | -0,77 % | $5,22 | $5,25 | $5,11 | 3,77M |
| 2026-08-05 | $5,17 | -0,96 % | $5,22 | $5,24 | $5,05 | 4,46M |
| 2026-08-04 | $5,22 | +1,16 % | $5,14 | $5,27 | $5,09 | 5,37M |
| 2026-08-03 | $5,16 | +2,99 % | $5,05 | $5,26 | $4,97 | 7,51M |
| 2026-07-31 | $5,01 | +4,59 % | $4,77 | $5,03 | $4,73 | 8,88M |
| 2026-07-30 | $4,79 | -5,71 % | $5,05 | $5,08 | $4,77 | 6,54M |
| 2026-07-29 | $5,08 | -0,20 % | $5,08 | $5,15 | $5,04 | 3,25M |
| 2026-07-28 | $5,09 | +0,20 % | $5,09 | $5,15 | $5,06 | 2,75M |
| 2026-07-27 | $5,08 | +1,80 % | $5,01 | $5,11 | $5,01 | 3,52M |
| 2026-07-24 | $4,99 | -0,60 % | $5,04 | $5,10 | $4,99 | 2,24M |
| 2026-07-23 | $5,02 | -0,40 % | $5,03 | $5,05 | $4,92 | 3,65M |
| 2026-07-22 | $5,04 | -1,18 % | $5,16 | $5,17 | $4,98 | 2,63M |
| 2026-07-21 | $5,10 | +1,39 % | $5,00 | $5,15 | $5,00 | 2,87M |
| 2026-07-20 | $5,03 | -2,90 % | $5,14 | $5,16 | $4,98 | 3,48M |
| 2026-07-17 | $5,18 | +0,58 % | $5,24 | $5,37 | $5,13 | 3,61M |
| 2026-07-16 | $5,15 | +1,98 % | $5,13 | $5,24 | $5,12 | 3,78M |
| 2026-07-15 | $5,05 | +1,00 % | $5,07 | $5,16 | $5,03 | 2,75M |
| 2026-07-14 | $5,00 | +1,83 % | $4,90 | $5,06 | $4,87 | 3,05M |
| 2026-07-13 | $4,91 | -2,77 % | $5,03 | $5,10 | $4,89 | 3,05M |
| 2026-07-10 | $5,05 | +1,81 % | $4,99 | $5,13 | $4,98 | 2,53M |
| 2026-07-09 | $4,96 | +0,81 % | $4,92 | $4,99 | $4,86 | 3,40M |
| 2026-07-08 | $4,92 | -0,40 % | $4,91 | $5,05 | $4,86 | 4,16M |
| 2026-07-07 | $4,94 | -0,80 % | $4,98 | $5,08 | $4,93 | 4,43M |
| 2026-07-06 | $4,98 | -5,50 % | $5,22 | $5,36 | $4,97 | 5,27M |
| 2026-07-02 | $5,27 | -1,68 % | $5,27 | $5,38 | $5,14 | 5,48M |
| 2026-07-01 | $5,36 | -1,11 % | $5,35 | $5,48 | $5,28 | 10,63M |
| 2026-06-30 | $5,42 | +1,50 % | $5,37 | $5,49 | $5,36 | 2,49M |
| 2026-06-29 | $5,34 | -1,11 % | $5,33 | $5,48 | $5,30 | 3,45M |
| 2026-06-26 | $5,40 | +5,47 % | $5,11 | $5,40 | $5,08 | 5,45M |
| 2026-06-25 | $5,12 | +0,59 % | $5,11 | $5,21 | $5,09 | 2,49M |
| 2026-06-24 | $5,09 | -0,20 % | $5,14 | $5,25 | $5,08 | 3,37M |
| 2026-06-23 | $5,10 | +0,79 % | $5,04 | $5,16 | $5,04 | 2,46M |
| 2026-06-22 | $5,06 | -2,69 % | $5,16 | $5,27 | $5,03 | 3,55M |
| 2026-06-18 | $5,20 | +1,96 % | $5,11 | $5,25 | $5,09 | 5,13M |
| 2026-06-17 | $5,10 | -1,16 % | $5,13 | $5,19 | $4,99 | 5,78M |
| 2026-06-16 | $5,16 | 0,00 % | $5,16 | $5,25 | $5,13 | 2,79M |
| 2026-06-15 | $5,16 | -0,96 % | $5,20 | $5,40 | $5,16 | 3,31M |
| 2026-06-12 | $5,21 | +0,97 % | $5,20 | $5,30 | $5,16 | 3,08M |
| 2026-06-11 | $5,16 | -0,77 % | $5,20 | $5,26 | $5,10 | 3,42M |
| 2026-06-10 | $5,20 | -2,07 % | $5,32 | $5,36 | $5,14 | 4,28M |
| 2026-06-09 | $5,31 | +0,38 % | $5,35 | $5,53 | $5,27 | 3,21M |
| 2026-06-08 | $5,29 | +0,76 % | $5,29 | $5,37 | $5,21 | 3,04M |
| 2026-06-05 | $5,25 | -5,58 % | $5,51 | $5,67 | $5,20 | 4,48M |
| 2026-06-04 | $5,56 | +4,91 % | $5,37 | $5,60 | $5,37 | 4,46M |
| 2026-06-03 | $5,30 | -2,21 % | $5,36 | $5,44 | $5,23 | 4,36M |
| 2026-06-02 | $5,42 | -1,28 % | $5,45 | $5,54 | $5,38 | 3,79M |
| 2026-06-01 | $5,49 | -4,52 % | $5,65 | $5,73 | $5,39 | 6,70M |
| 2026-05-29 | $5,75 | +1,95 % | $5,64 | $5,76 | $5,60 | 4,39M |
| 2026-05-28 | $5,64 | +2,55 % | $5,45 | $5,74 | $5,45 | 5,34M |
| 2026-05-27 | $5,50 | +1,29 % | $5,40 | $5,64 | $5,40 | 3,96M |
| 2026-05-26 | $5,43 | -2,51 % | $5,57 | $5,71 | $5,42 | 6,51M |