ARMOUR Residential REIT, Inc. ARR
NYSE · Vereinigte Staaten · Finanzen
$13,86+0,03 (+0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $13,81 | -0,16 % | $13,84 | $13,93 | $13,55 | 2,69M |
| 2026-09-30 | $13,83 | -1,28 % | $14,13 | $14,23 | $13,81 | 5,13M |
| 2026-09-29 | $14,01 | +0,21 % | $14,01 | $14,15 | $13,84 | 3,83M |
| 2026-09-28 | $13,98 | -0,85 % | $13,91 | $14,22 | $13,76 | 4,65M |
| 2026-09-25 | $14,10 | -0,07 % | $14,16 | $14,20 | $13,83 | 4,93M |
| 2026-09-24 | $14,11 | -3,36 % | $14,59 | $14,63 | $14,05 | 4,38M |
| 2026-09-23 | $14,60 | -2,60 % | $14,95 | $14,98 | $14,57 | 3,38M |
| 2026-09-22 | $14,99 | +1,49 % | $14,85 | $15,05 | $14,82 | 3,18M |
| 2026-09-21 | $14,77 | +0,61 % | $14,75 | $14,87 | $14,68 | 3,49M |
| 2026-09-18 | $14,68 | -1,21 % | $14,86 | $14,87 | $14,67 | 9,87M |
| 2026-09-17 | $14,86 | +0,34 % | $15,00 | $15,09 | $14,85 | 4,89M |
| 2026-09-16 | $14,81 | -1,59 % | $15,10 | $15,22 | $14,74 | 5,49M |
| 2026-09-15 | $15,05 | -2,90 % | $15,30 | $15,34 | $15,04 | 3,56M |
| 2026-09-14 | $15,50 | -1,90 % | $15,70 | $15,76 | $15,47 | 5,90M |
| 2026-09-11 | $15,80 | -0,19 % | $15,93 | $16,01 | $15,75 | 4,57M |
| 2026-09-10 | $15,83 | -2,10 % | $16,10 | $16,16 | $15,77 | 5,30M |
| 2026-09-09 | $16,17 | -0,37 % | $16,23 | $16,32 | $16,16 | 2,61M |
| 2026-09-08 | $16,23 | -0,73 % | $16,37 | $16,47 | $16,22 | 3,40M |
| 2026-09-04 | $16,35 | +1,36 % | $16,12 | $16,42 | $16,04 | 2,95M |
| 2026-09-03 | $16,13 | -0,12 % | $16,24 | $16,28 | $16,01 | 3,68M |
| 2026-09-02 | $16,15 | +0,19 % | $16,18 | $16,19 | $16,06 | 3,26M |
| 2026-09-01 | $16,12 | -0,62 % | $16,13 | $16,20 | $16,07 | 3,33M |
| 2026-08-31 | $16,22 | -0,61 % | $16,31 | $16,38 | $16,13 | 3,23M |
| 2026-08-28 | $16,32 | -0,55 % | $16,47 | $16,53 | $16,30 | 3,59M |
| 2026-08-27 | $16,41 | +1,17 % | $16,17 | $16,44 | $16,16 | 2,70M |
| 2026-08-26 | $16,22 | -1,10 % | $16,43 | $16,43 | $16,20 | 2,34M |
| 2026-08-25 | $16,40 | +0,12 % | $16,40 | $16,44 | $16,28 | 2,11M |
| 2026-08-24 | $16,38 | +0,24 % | $16,34 | $16,39 | $16,24 | 2,61M |
| 2026-08-21 | $16,34 | +0,12 % | $16,41 | $16,43 | $16,28 | 2,12M |
| 2026-08-20 | $16,32 | -0,97 % | $16,38 | $16,52 | $16,26 | 2,72M |
| 2026-08-19 | $16,48 | +0,61 % | $16,45 | $16,54 | $16,36 | 3,16M |
| 2026-08-18 | $16,38 | -0,49 % | $16,43 | $16,50 | $16,32 | 2,87M |
| 2026-08-17 | $16,46 | -1,67 % | $16,43 | $16,50 | $16,37 | 3,61M |
| 2026-08-14 | $16,74 | +0,12 % | $16,75 | $16,87 | $16,73 | 4,43M |
| 2026-08-13 | $16,72 | +0,48 % | $16,72 | $16,79 | $16,67 | 3,99M |
| 2026-08-12 | $16,64 | -0,18 % | $16,70 | $16,80 | $16,62 | 4,71M |
| 2026-08-11 | $16,67 | +0,79 % | $16,55 | $16,76 | $16,51 | 4,01M |
| 2026-08-10 | $16,54 | -0,84 % | $16,70 | $16,70 | $16,39 | 4,51M |
| 2026-08-07 | $16,68 | +0,79 % | $16,61 | $16,88 | $16,61 | 4,28M |
| 2026-08-06 | $16,55 | -0,48 % | $16,62 | $16,68 | $16,48 | 2,22M |
| 2026-08-05 | $16,63 | +1,22 % | $16,47 | $16,65 | $16,30 | 3,24M |
| 2026-08-04 | $16,43 | +0,61 % | $16,34 | $16,45 | $16,17 | 2,90M |
| 2026-08-03 | $16,33 | -0,85 % | $16,48 | $16,63 | $16,33 | 3,76M |
| 2026-07-31 | $16,47 | +0,12 % | $16,50 | $16,52 | $16,24 | 2,79M |
| 2026-07-30 | $16,45 | +0,55 % | $16,52 | $16,53 | $16,16 | 2,51M |
| 2026-07-29 | $16,36 | -0,30 % | $16,37 | $16,60 | $16,29 | 3,12M |
| 2026-07-28 | $16,41 | +1,23 % | $16,12 | $16,43 | $16,08 | 2,75M |
| 2026-07-27 | $16,21 | -0,37 % | $16,36 | $16,44 | $16,18 | 3,57M |
| 2026-07-24 | $16,27 | +0,87 % | $16,21 | $16,44 | $16,20 | 3,90M |
| 2026-07-23 | $16,13 | -1,53 % | $16,25 | $16,35 | $15,89 | 5,14M |
| 2026-07-22 | $16,38 | -0,30 % | $16,51 | $16,55 | $16,31 | 3,64M |
| 2026-07-21 | $16,43 | +0,18 % | $16,45 | $16,63 | $16,38 | 2,94M |
| 2026-07-20 | $16,40 | -1,26 % | $16,67 | $16,69 | $16,37 | 3,60M |
| 2026-07-17 | $16,61 | -2,98 % | $17,07 | $17,16 | $16,53 | 5,84M |
| 2026-07-16 | $17,12 | -1,04 % | $17,25 | $17,35 | $17,11 | 4,71M |
| 2026-07-15 | $17,30 | +1,11 % | $16,95 | $17,60 | $16,95 | 8,27M |
| 2026-07-14 | $17,11 | +1,42 % | $17,03 | $17,31 | $16,97 | 7,50M |
| 2026-07-13 | $16,87 | -1,06 % | $17,06 | $17,06 | $16,82 | 4,58M |
| 2026-07-10 | $17,05 | -0,23 % | $17,14 | $17,18 | $16,96 | 3,07M |
| 2026-07-09 | $17,09 | +1,18 % | $16,98 | $17,22 | $16,87 | 3,61M |
| 2026-07-08 | $16,89 | -0,53 % | $16,98 | $17,00 | $16,84 | 4,86M |
| 2026-07-07 | $16,98 | -1,16 % | $17,16 | $17,23 | $16,86 | 4,98M |
| 2026-07-06 | $17,18 | +0,29 % | $17,10 | $17,24 | $17,03 | 3,43M |
| 2026-07-02 | $17,13 | -0,70 % | $17,39 | $17,46 | $16,99 | 5,08M |
| 2026-07-01 | $17,25 | -1,15 % | $17,35 | $17,47 | $17,22 | 3,41M |
| 2026-06-30 | $17,45 | +0,63 % | $17,34 | $17,65 | $17,25 | 5,02M |
| 2026-06-29 | $17,34 | +0,46 % | $17,20 | $17,34 | $17,07 | 3,86M |
| 2026-06-26 | $17,26 | +0,70 % | $17,15 | $17,34 | $17,08 | 6,40M |
| 2026-06-25 | $17,14 | +1,12 % | $17,03 | $17,17 | $16,95 | 2,70M |
| 2026-06-24 | $16,95 | +0,89 % | $16,86 | $17,09 | $16,85 | 3,02M |
| 2026-06-23 | $16,80 | +1,51 % | $16,54 | $16,86 | $16,47 | 2,82M |
| 2026-06-22 | $16,55 | -1,25 % | $16,70 | $16,80 | $16,52 | 3,07M |
| 2026-06-18 | $16,76 | +0,48 % | $16,77 | $16,92 | $16,69 | 5,38M |
| 2026-06-17 | $16,68 | -2,11 % | $17,01 | $17,11 | $16,57 | 4,94M |
| 2026-06-16 | $17,04 | 0,00 % | $17,03 | $17,23 | $17,01 | 4,50M |
| 2026-06-15 | $17,04 | -0,35 % | $17,00 | $17,18 | $16,97 | 3,77M |
| 2026-06-12 | $17,10 | -0,18 % | $17,21 | $17,22 | $17,08 | 3,64M |
| 2026-06-11 | $17,13 | +1,78 % | $16,95 | $17,16 | $16,89 | 3,16M |
| 2026-06-10 | $16,83 | -1,92 % | $17,16 | $17,18 | $16,82 | 3,19M |
| 2026-06-09 | $17,16 | +2,75 % | $16,80 | $17,18 | $16,80 | 4,01M |
| 2026-06-08 | $16,70 | -2,40 % | $17,20 | $17,20 | $16,65 | 3,86M |
| 2026-06-05 | $17,11 | -0,64 % | $17,16 | $17,23 | $17,06 | 2,34M |
| 2026-06-04 | $17,22 | +0,88 % | $17,17 | $17,29 | $17,16 | 2,47M |
| 2026-06-03 | $17,07 | -1,10 % | $17,20 | $17,26 | $17,01 | 2,34M |
| 2026-06-02 | $17,26 | +0,76 % | $17,11 | $17,32 | $17,09 | 2,42M |
| 2026-06-01 | $17,13 | -0,12 % | $17,00 | $17,19 | $16,84 | 2,53M |
| 2026-05-29 | $17,15 | +0,23 % | $17,12 | $17,15 | $17,05 | 3,69M |
| 2026-05-28 | $17,11 | +0,53 % | $16,91 | $17,14 | $16,88 | 2,40M |
| 2026-05-27 | $17,02 | +0,59 % | $16,99 | $17,19 | $16,96 | 2,09M |
| 2026-05-26 | $16,92 | +2,11 % | $16,67 | $16,93 | $16,65 | 2,79M |