Holen Sie sich die Stockscreener-App
7.72
4.04%
0.30
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $7.88 | $7.39 | $0.486 | 4,990,817.0 | +4.04% |
| 2026-02-12 | $7.76 | $7.30 | $0.46 | 6,203,400.0 | -2.37% |
| 2026-02-11 | $7.89 | $7.59 | $0.30 | 5,259,402.0 | -3.31% |
| 2026-02-10 | $7.95 | $7.80 | $0.145 | 4,316,980.0 | +0.51% |
| 2026-02-09 | $7.84 | $7.58 | $0.255 | 4,720,276.0 | +0.26% |
| 2026-02-06 | $7.81 | $7.62 | $0.19 | 3,693,052.0 | +1.69% |
| 2026-02-05 | $7.78 | $7.59 | $0.19 | 5,598,224.0 | -1.67% |
| 2026-02-04 | $7.88 | $7.53 | $0.35 | 3,734,161.0 | +2.23% |
| 2026-02-03 | $7.64 | $7.38 | $0.26 | 4,114,679.0 | +2.14% |
| 2026-02-02 | $7.73 | $7.46 | $0.27 | 5,245,194.0 | -2.99% |
| 2026-01-30 | $7.83 | $7.50 | $0.33 | 4,915,424.0 | -2.28% |
| 2026-01-29 | $7.92 | $7.69 | $0.2278 | 3,415,471.0 | +1.81% |
| 2026-01-28 | $7.97 | $7.72 | $0.25 | 3,152,542.0 | -0.39% |
| 2026-01-27 | $7.81 | $7.62 | $0.19 | 3,441,035.0 | +0.91% |
| 2026-01-26 | $7.77 | $7.57 | $0.20 | 4,683,417.0 | -0.52% |
| 2026-01-23 | $7.93 | $7.74 | $0.1933 | 4,559,126.0 | -2.76% |
| 2026-01-22 | $8.24 | $7.92 | $0.32 | 3,374,434.0 | -1.24% |
| 2026-01-21 | $8.10 | $7.95 | $0.15 | 2,353,703.0 | +0.50% |
| 2026-01-20 | $8.14 | $7.99 | $0.1518 | 2,992,010.0 | -3.02% |
| 2026-01-16 | $8.45 | $8.16 | $0.29 | 4,902,361.0 | +0.73% |
| 2026-01-15 | $8.32 | $7.96 | $0.36 | 4,212,883.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $7.95 | $7.30 | $0.645 | 52,867,002.0 | +0.26% |
| 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% |
0.57%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):