Arbor Realty Trust

NYS:ABR.N, US0389231087
12,860 22:00
+0,940 (+7,89%)

Historische koersen - september 2022

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 14,870 14,560 14,215
14,920 2.714.649 -0,420 -2,80%
02 sep 14,750 14,540 14,465
14,835 1.589.843 -0,020 -0,14%
06 sep 14,700 14,590 14,420
14,820 2.249.142 +0,050 +0,34%
07 sep 14,560 14,800 14,430
14,800 1.462.081 +0,210 +1,44%
08 sep 14,650 14,850 14,580
14,870 1.686.494 +0,050 +0,34%
09 sep 14,990 15,200 14,950
15,245 1.594.690 +0,350 +2,36%
12 sep 15,340 15,350 15,291
15,445 1.470.285 +0,150 +0,99%
13 sep 15,050 14,790 14,760
15,115 1.647.194 -0,560 -3,65%
14 sep 14,990 15,110 14,950
15,130 1.805.980 +0,320 +2,16%
15 sep 15,090 14,760 14,720
15,140 2.002.590 -0,350 -2,32%
16 sep 14,610 14,670 14,520
14,735 3.627.063 -0,090 -0,61%
19 sep 14,500 14,700 14,430
14,830 1.856.679 +0,030 +0,20%
20 sep 14,630 14,360 14,330
14,690 1.371.215 -0,340 -2,31%
21 sep 14,480 14,090 14,090
14,520 1.513.025 -0,270 -1,88%
22 sep 14,050 13,480 13,430
14,090 2.409.361 -0,610 -4,33%
23 sep 13,220 12,910 12,700
13,280 3.453.463 -0,570 -4,23%
26 sep 12,800 12,350 12,235
12,912 3.187.641 -0,560 -4,34%
27 sep 12,570 12,120 12,010
12,630 2.602.234 -0,230 -1,86%
28 sep 12,200 12,400 12,045
12,470 2.870.809 +0,280 +2,31%
29 sep 12,200 11,580 11,440
11,950 4.560.601 -0,820 -6,61%
30 sep 11,650 11,510 11,490
11,929 2.724.010 -0,070 -0,60%

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront