25,145$
0,30%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -0,52% | 1.205,00 |
| 01.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | 12,00 |
| 25.10.2024 | 25,14 | 25,14 | 25,05 | 25,05 | 0,00% | 15.700,00 |
| 21.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | 1.300,00 |
| 11.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | 4.100,00 |
| 08.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 312,00 |
| 03.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | 50,00 |
| 02.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | 1.200,00 |
| 30.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | 600,00 |
| 27.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 4.800,00 |
| 26.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | 700,00 |
| 25.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,76% | 1.434,00 |
| 23.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,56% | 15.855,00 |
| 20.09.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,40% | 585,00 |
| 18.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,04% | 666,00 |
| 17.09.2024 | 24,81 | 24,81 | 24,76 | 24,76 | -0,44% | 259,00 |
| 16.09.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,12% | 2.500,00 |
| 12.09.2024 | 24,75 | 24,84 | 24,75 | 24,84 | 0,16% | 915,00 |
| 10.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,61% | 3.800,00 |
| 09.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,16% | 800,00 |
| 04.09.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,45% | 168,00 |
| 03.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | 117,00 |
| 30.08.2024 | 24,50 | 24,50 | 24,45 | 24,45 | -1,53% | 261,00 |
| 27.08.2024 | 24,90 | 24,90 | 24,83 | 24,83 | -0,16% | 423,00 |
| 26.08.2024 | 24,89 | 24,89 | 24,87 | 24,87 | 0,40% | 1.280,00 |
| 23.08.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 0,65% | 1.000,00 |
| 22.08.2024 | 24,74 | 24,74 | 24,61 | 24,61 | -0,36% | 1.012,00 |
| 21.08.2024 | 24,80 | 24,80 | 24,70 | 24,70 | 0,20% | 307,00 |
| 20.08.2024 | 24,67 | 24,67 | 24,65 | 24,65 | -0,08% | 6.912,00 |
| 16.08.2024 | 24,67 | 24,67 | 24,67 | 24,67 | 0,49% | 555,00 |
| 14.08.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,61% | 280,00 |
| 07.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,81% | 10.200,00 |
| 05.08.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -0,60% | 200,00 |
| 02.08.2024 | 24,38 | 24,38 | 24,35 | 24,35 | -0,41% | 9.762,00 |
| 01.08.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,62% | 3.800,00 |
| 31.07.2024 | 24,42 | 24,42 | 24,30 | 24,30 | -0,57% | 145,00 |
| 30.07.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,28% | 1.386,00 |
| 26.07.2024 | 24,10 | 24,13 | 24,10 | 24,13 | -0,94% | 2.198,00 |
| 24.07.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,33% | 600,00 |
| 22.07.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,04% | 4.500,00 |
| 19.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,16% | 800,00 |
| 17.07.2024 | 24,50 | 24,50 | 24,49 | 24,49 | -0,45% | 1.510,00 |
| 16.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | 280,00 |
| 15.07.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,08% | 3.300,00 |
| 11.07.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 0,12% | 180,00 |
| 09.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 6.200,00 |
| 08.07.2024 | 24,47 | 24,50 | 24,47 | 24,50 | 0,41% | 285,00 |
| 03.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 25,00 |
| 02.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,58% | 70,00 |
| 01.07.2024 | 24,31 | 24,31 | 24,14 | 24,16 | -1,11% | 975,00 |
| 28.06.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,12% | 62,00 |
| 27.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 77,00 |
| 26.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,08% | 24,00 |
| 24.06.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,74% | 480,00 |
| 21.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 120,00 |
| 20.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 7.615,00 |
| 10.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 25,00 |
| 07.06.2024 | 24,25 | 24,25 | 24,20 | 24,20 | 0,00% | 220,00 |
| 05.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,37% | 300,00 |
| 04.06.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,00% | 50,00 |
| 03.06.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -0,17% | 70,00 |
| 31.05.2024 | 24,25 | 24,25 | 24,15 | 24,15 | -1,63% | 390,00 |
| 30.05.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,16% | 50,00 |
| 29.05.2024 | 24,50 | 24,55 | 24,50 | 24,51 | 0,04% | 155,00 |
| 28.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,25% | 65,00 |
| 23.05.2024 | 24,45 | 24,45 | 24,44 | 24,44 | 0,78% | 190,00 |
| 22.05.2024 | 24,47 | 24,47 | 24,25 | 24,25 | -1,22% | 1.954,00 |
| 21.05.2024 | 24,46 | 24,55 | 24,46 | 24,55 | 0,61% | 260,00 |
| 16.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 195,00 |
| 13.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | 666,00 |
| 09.05.2024 | 24,32 | 24,45 | 24,32 | 24,40 | 0,58% | 2.121,00 |
| 08.05.2024 | 24,20 | 24,30 | 24,17 | 24,26 | 0,46% | 3.220,00 |
| 06.05.2024 | 24,09 | 24,15 | 24,08 | 24,15 | 0,62% | 681,00 |
| 03.05.2024 | 23,95 | 24,01 | 23,92 | 24,00 | 0,21% | 5.710,00 |
| 02.05.2024 | 23,93 | 23,95 | 23,80 | 23,95 | 0,34% | 4.543,00 |
| 30.04.2024 | 23,90 | 23,90 | 23,87 | 23,87 | 0,21% | 221,00 |
| 26.04.2024 | 23,85 | 23,85 | 23,80 | 23,82 | 0,17% | 170,00 |
| 25.04.2024 | 23,85 | 23,85 | 23,78 | 23,78 | -0,29% | 496,00 |
| 24.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,17% | 1.150,00 |
| 22.04.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -0,46% | 49,00 |
| 19.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,71% | 900,00 |
| 18.04.2024 | 23,82 | 23,83 | 23,80 | 23,83 | 0,93% | 890,00 |
| 16.04.2024 | 23,78 | 23,78 | 23,61 | 23,61 | 0,47% | 235,00 |
| 15.04.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -0,59% | 883,00 |
| 12.04.2024 | 23,78 | 23,78 | 23,64 | 23,64 | -0,46% | 135,00 |
| 11.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | 36,00 |
| 10.04.2024 | 23,84 | 23,84 | 23,80 | 23,80 | -0,42% | 100,00 |
| 09.04.2024 | 23,96 | 23,96 | 23,90 | 23,90 | 0,46% | 131,00 |
| 08.04.2024 | 23,79 | 23,79 | 23,79 | 23,79 | 0,23% | 115,00 |
| 05.04.2024 | 23,73 | 23,74 | 23,72 | 23,74 | 0,15% | 318,00 |
| 04.04.2024 | 23,73 | 23,73 | 23,66 | 23,70 | 0,51% | 809,00 |
| 02.04.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,13% | 100,00 |
| 01.04.2024 | 23,60 | 23,60 | 23,55 | 23,55 | -0,63% | 172,00 |
| 28.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | 60,00 |
| 27.03.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,34% | 228,00 |
| 26.03.2024 | 23,55 | 23,57 | 23,55 | 23,57 | 0,08% | 4.032,00 |
| 25.03.2024 | 23,57 | 23,57 | 23,55 | 23,55 | 0,00% | 60,00 |
| 22.03.2024 | 23,50 | 23,68 | 23,48 | 23,55 | -0,08% | 3.537,00 |
| 21.03.2024 | 23,53 | 23,74 | 23,47 | 23,57 | 0,08% | 2.657,00 |
| 20.03.2024 | 23,38 | 23,60 | 23,35 | 23,55 | 0,56% | 8.123,00 |