Echtzeit-Aktienkurs Armour Residential REIT Inc.
Bid:
Ask:
Aktienkurse zur Armour Residential REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,25 | 19,37 | 19,14 | 19,34 | 1,36% | 822.530,00 |
| 30.05.2024 | 18,92 | 19,12 | 18,88 | 19,08 | 1,81% | 581.688,00 |
| 29.05.2024 | 18,75 | 18,83 | 18,64 | 18,74 | -1,37% | 591.780,00 |
| 28.05.2024 | 19,06 | 19,17 | 18,96 | 19,00 | 0,11% | 988.110,00 |
| 24.05.2024 | 18,79 | 18,99 | 18,65 | 18,98 | 1,77% | 918.853,00 |
| 23.05.2024 | 19,11 | 19,11 | 18,59 | 18,65 | -1,84% | 826.263,00 |
| 22.05.2024 | 19,22 | 19,30 | 18,99 | 19,00 | -1,35% | 579.514,00 |
| 21.05.2024 | 19,25 | 19,34 | 19,22 | 19,26 | 0,00% | 500.610,00 |
| 20.05.2024 | 19,17 | 19,35 | 19,14 | 19,26 | 0,31% | 822.278,00 |
| 17.05.2024 | 19,24 | 19,26 | 19,14 | 19,20 | -0,05% | 529.742,00 |
| 16.05.2024 | 19,18 | 19,34 | 19,13 | 19,21 | 0,10% | 800.617,00 |
| 15.05.2024 | 19,28 | 19,40 | 19,05 | 19,19 | 0,42% | 1.282.320,00 |
| 14.05.2024 | 19,15 | 19,21 | 19,00 | 19,11 | -0,68% | 863.195,00 |
| 13.05.2024 | 19,48 | 19,50 | 19,21 | 19,24 | -0,62% | 1.161.639,00 |
| 10.05.2024 | 19,38 | 19,45 | 19,21 | 19,36 | 0,05% | 981.756,00 |
| 09.05.2024 | 19,12 | 19,38 | 19,12 | 19,35 | 1,42% | 825.345,00 |
| 08.05.2024 | 18,82 | 19,18 | 18,77 | 19,08 | 0,42% | 593.921,00 |
| 07.05.2024 | 19,25 | 19,40 | 19,00 | 19,00 | -1,25% | 952.766,00 |
| 06.05.2024 | 19,15 | 19,24 | 19,11 | 19,24 | 1,16% | 778.382,00 |
| 03.05.2024 | 19,13 | 19,35 | 18,94 | 19,02 | 1,01% | 1.005.007,00 |
| 02.05.2024 | 18,92 | 18,93 | 18,61 | 18,83 | 1,07% | 737.978,00 |
| 01.05.2024 | 18,22 | 19,01 | 18,15 | 18,63 | 2,53% | 1.442.242,00 |
| 30.04.2024 | 18,40 | 18,49 | 18,09 | 18,17 | -1,78% | 897.104,00 |
| 29.04.2024 | 18,60 | 18,96 | 18,50 | 18,50 | -0,11% | 1.642.508,00 |
| 26.04.2024 | 18,28 | 18,78 | 18,06 | 18,52 | 1,70% | 1.604.163,00 |
| 25.04.2024 | 18,41 | 18,63 | 18,16 | 18,21 | -2,78% | 1.643.366,00 |
| 24.04.2024 | 18,80 | 18,91 | 18,61 | 18,73 | -1,37% | 1.150.864,00 |
| 23.04.2024 | 18,32 | 19,03 | 18,27 | 18,99 | 3,38% | 1.189.430,00 |
| 22.04.2024 | 18,18 | 18,44 | 18,12 | 18,37 | 1,10% | 777.221,00 |
| 19.04.2024 | 17,77 | 18,22 | 17,71 | 18,17 | 2,60% | 972.121,00 |
| 18.04.2024 | 17,68 | 17,83 | 17,54 | 17,71 | 1,14% | 869.447,00 |
| 17.04.2024 | 17,50 | 17,73 | 17,45 | 17,51 | 0,86% | 756.996,00 |
| 16.04.2024 | 17,66 | 17,66 | 17,35 | 17,36 | -2,58% | 1.079.559,00 |
| 15.04.2024 | 18,46 | 18,48 | 17,58 | 17,82 | -3,26% | 1.705.503,00 |
| 12.04.2024 | 18,39 | 18,68 | 18,29 | 18,42 | -1,81% | 858.280,00 |
| 11.04.2024 | 18,69 | 18,79 | 18,23 | 18,76 | 1,35% | 1.920.497,00 |
| 10.04.2024 | 19,38 | 19,38 | 18,35 | 18,51 | -6,42% | 3.041.776,00 |
| 09.04.2024 | 19,52 | 19,85 | 19,48 | 19,78 | 1,54% | 1.413.219,00 |
| 08.04.2024 | 19,50 | 19,66 | 19,31 | 19,48 | 0,15% | 833.351,00 |
| 05.04.2024 | 19,22 | 19,46 | 19,11 | 19,45 | 0,83% | 712.880,00 |
| 04.04.2024 | 19,57 | 19,78 | 19,26 | 19,29 | -0,26% | 939.529,00 |
| 03.04.2024 | 19,30 | 19,45 | 19,19 | 19,34 | -0,05% | 785.079,00 |
| 02.04.2024 | 19,46 | 19,58 | 19,32 | 19,35 | -1,38% | 1.173.513,00 |
| 01.04.2024 | 19,70 | 19,73 | 19,58 | 19,62 | -0,76% | 845.565,00 |
| 28.03.2024 | 19,61 | 19,81 | 19,54 | 19,77 | 0,82% | 911.340,00 |
| 27.03.2024 | 19,14 | 19,63 | 19,09 | 19,61 | 3,10% | 1.185.524,00 |
| 26.03.2024 | 19,38 | 19,38 | 18,99 | 19,02 | -0,94% | 752.106,00 |
| 25.03.2024 | 19,26 | 19,55 | 19,16 | 19,20 | -0,21% | 824.166,00 |
| 22.03.2024 | 19,49 | 19,54 | 19,22 | 19,24 | -0,98% | 596.150,00 |
| 21.03.2024 | 19,32 | 19,49 | 19,18 | 19,43 | 0,67% | 750.688,00 |
| 20.03.2024 | 18,90 | 19,44 | 18,77 | 19,30 | 2,17% | 931.863,00 |
| 19.03.2024 | 18,64 | 18,90 | 18,55 | 18,89 | 1,07% | 860.545,00 |
| 18.03.2024 | 18,83 | 18,88 | 18,58 | 18,69 | -0,48% | 1.106.771,00 |
| 15.03.2024 | 18,54 | 18,84 | 18,52 | 18,78 | 0,32% | 2.183.155,00 |
| 14.03.2024 | 19,40 | 19,51 | 18,64 | 18,72 | -5,60% | 1.926.113,00 |
| 13.03.2024 | 19,78 | 20,05 | 19,77 | 19,83 | 0,41% | 1.520.255,00 |
| 12.03.2024 | 19,62 | 19,76 | 19,42 | 19,75 | 0,41% | 1.031.110,00 |
| 11.03.2024 | 19,43 | 19,73 | 19,40 | 19,67 | 0,98% | 1.010.707,00 |
| 08.03.2024 | 19,52 | 19,77 | 19,38 | 19,48 | 0,62% | 718.164,00 |
| 07.03.2024 | 19,47 | 19,55 | 19,33 | 19,36 | 0,21% | 920.083,00 |
| 06.03.2024 | 19,47 | 19,53 | 19,32 | 19,32 | 0,52% | 835.578,00 |
| 05.03.2024 | 19,30 | 19,46 | 18,97 | 19,22 | -0,52% | 1.779.972,00 |
| 04.03.2024 | 19,72 | 19,78 | 19,27 | 19,32 | -2,08% | 1.114.922,00 |
| 01.03.2024 | 19,80 | 19,96 | 19,60 | 19,73 | -0,35% | 962.438,00 |
| 29.02.2024 | 19,25 | 19,84 | 19,19 | 19,80 | 3,99% | 1.325.003,00 |
| 28.02.2024 | 18,94 | 19,12 | 18,85 | 19,04 | -0,26% | 683.264,00 |
| 27.02.2024 | 19,00 | 19,14 | 18,86 | 19,09 | 1,38% | 844.737,00 |
| 26.02.2024 | 19,00 | 19,20 | 18,83 | 18,83 | -1,00% | 784.568,00 |
| 23.02.2024 | 18,96 | 19,17 | 18,84 | 19,02 | 0,53% | 699.224,00 |
| 22.02.2024 | 18,83 | 19,05 | 18,73 | 18,92 | 0,21% | 811.184,00 |
| 21.02.2024 | 18,71 | 18,91 | 18,64 | 18,88 | 0,43% | 727.297,00 |
| 20.02.2024 | 18,94 | 19,08 | 18,71 | 18,80 | -1,67% | 1.085.277,00 |
| 16.02.2024 | 19,03 | 19,41 | 18,88 | 19,12 | -0,88% | 1.239.317,00 |
| 15.02.2024 | 18,34 | 19,30 | 18,34 | 19,29 | 5,58% | 2.370.816,00 |
| 14.02.2024 | 18,40 | 18,45 | 18,03 | 18,27 | -0,76% | 1.149.387,00 |
| 13.02.2024 | 18,84 | 18,90 | 18,40 | 18,41 | -4,41% | 1.925.634,00 |
| 12.02.2024 | 18,91 | 19,34 | 18,87 | 19,26 | 2,18% | 1.018.347,00 |
| 09.02.2024 | 18,62 | 18,92 | 18,55 | 18,85 | 1,56% | 1.040.068,00 |
| 08.02.2024 | 18,54 | 18,72 | 18,38 | 18,56 | 0,38% | 1.189.573,00 |
| 07.02.2024 | 18,97 | 18,99 | 18,35 | 18,49 | -1,91% | 1.213.146,00 |
| 06.02.2024 | 18,78 | 19,03 | 18,65 | 18,85 | 0,27% | 1.057.636,00 |
| 05.02.2024 | 19,06 | 19,07 | 18,32 | 18,80 | -2,69% | 1.645.196,00 |
| 02.02.2024 | 19,24 | 19,50 | 19,03 | 19,32 | -1,28% | 1.001.307,00 |
| 01.02.2024 | 19,15 | 19,65 | 18,81 | 19,57 | 2,73% | 1.468.203,00 |
| 31.01.2024 | 19,42 | 19,73 | 19,05 | 19,05 | -2,01% | 1.300.548,00 |
| 30.01.2024 | 20,17 | 20,20 | 19,44 | 19,44 | -4,14% | 1.399.415,00 |
| 29.01.2024 | 19,87 | 20,33 | 19,87 | 20,28 | 2,11% | 1.198.637,00 |
| 26.01.2024 | 19,86 | 20,06 | 19,77 | 19,86 | 0,00% | 932.347,00 |
| 25.01.2024 | 19,63 | 19,87 | 19,48 | 19,86 | 2,06% | 889.319,00 |
| 24.01.2024 | 19,61 | 19,71 | 19,41 | 19,46 | 0,26% | 926.562,00 |
| 23.01.2024 | 19,10 | 19,44 | 18,87 | 19,41 | 2,10% | 1.535.727,00 |
| 22.01.2024 | 19,17 | 19,37 | 18,84 | 19,01 | -0,11% | 1.099.103,00 |
| 19.01.2024 | 19,16 | 19,16 | 18,74 | 19,03 | -0,05% | 1.158.920,00 |
| 18.01.2024 | 19,18 | 19,33 | 18,76 | 19,04 | -0,37% | 1.047.341,00 |
| 17.01.2024 | 19,25 | 19,67 | 19,02 | 19,11 | -1,80% | 1.197.389,00 |
| 16.01.2024 | 19,55 | 19,64 | 19,20 | 19,46 | -1,67% | 944.528,00 |
| 12.01.2024 | 19,57 | 19,90 | 19,50 | 19,79 | 0,25% | 1.025.458,00 |
| 11.01.2024 | 19,96 | 19,97 | 19,42 | 19,74 | -1,20% | 1.589.040,00 |
| 10.01.2024 | 19,96 | 20,12 | 19,76 | 19,98 | 0,40% | 1.181.763,00 |
| 09.01.2024 | 19,51 | 19,94 | 19,34 | 19,90 | 1,38% | 1.419.936,00 |