Arbor Realty Trust

NYS:ABR.N, US0389231087
17,880 22:00
+0,460 (+2,64%)

Historische koersen - oktober 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 18,660 18,830 18,545
18,880 1.430.890 +0,300 +1,62%
04 okt 18,890 18,860 18,730
19,045 997.046 +0,030 +0,16%
05 okt 18,960 18,960 18,840
19,080 1.151.081 +0,100 +0,53%
06 okt 18,840 18,990 18,680
19,000 893.972 +0,030 +0,16%
07 okt 19,100 19,020 18,990
19,230 1.597.491 +0,030 +0,16%
08 okt 19,040 19,150 19,020
19,285 903.998 +0,130 +0,68%
11 okt 19,240 19,000 18,965
19,370 1.417.293 -0,150 -0,78%
12 okt 19,000 19,130 19,000
19,265 1.160.123 +0,130 +0,68%
13 okt 19,150 19,060 18,960
19,210 1.050.388 -0,070 -0,37%
14 okt 19,200 19,210 19,060
19,230 740.275 +0,150 +0,79%
15 okt 19,490 19,190 19,190
19,500 1.071.310 -0,020 -0,10%
18 okt 19,150 19,580 19,150
19,650 1.234.203 +0,390 +2,03%
19 okt 19,610 19,650 19,450
19,700 1.416.825 +0,070 +0,36%
20 okt 19,650 19,640 19,560
19,795 897.373 -0,010 -0,05%
21 okt 0,000 19,740 19,670
19,930 1.031.369 +0,100 +0,51%
22 okt 19,750 19,770 19,640
19,860 602.397 +0,030 +0,15%
25 okt 0,000 20,020 19,742
20,040 872.530 +0,250 +1,26%
26 okt 20,070 19,870 19,860
20,110 2.491.756 -0,150 -0,75%
27 okt 19,900 19,820 19,760
19,920 798.246 -0,050 -0,25%
28 okt 19,890 19,950 19,665
19,960 840.196 +0,130 +0,66%
29 okt 20,180 20,110 19,860
20,300 2.044.812 +0,160 +0,80%