24,290$
0,29%
Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,15 | 24,26 | 24,09 | 24,22 | -1,58% | 42.347,00 |
| 30.06.2025 | 24,71 | 24,78 | 24,60 | 24,61 | -0,40% | 179.648,00 |
| 27.06.2025 | 24,75 | 24,77 | 24,67 | 24,71 | 0,04% | 68.189,00 |
| 26.06.2025 | 24,70 | 24,78 | 24,68 | 24,70 | -0,20% | 16.433,00 |
| 25.06.2025 | 24,75 | 24,78 | 24,70 | 24,75 | 0,00% | 8.807,00 |
| 24.06.2025 | 24,80 | 24,80 | 24,72 | 24,75 | -0,12% | 25.773,00 |
| 23.06.2025 | 24,77 | 24,79 | 24,75 | 24,78 | 0,08% | 25.248,00 |
| 20.06.2025 | 24,80 | 24,80 | 24,75 | 24,76 | -0,08% | 17.468,00 |
| 18.06.2025 | 24,77 | 24,80 | 24,72 | 24,78 | -0,05% | 10.655,00 |
| 17.06.2025 | 24,79 | 24,80 | 24,76 | 24,79 | -0,03% | 15.942,00 |
| 16.06.2025 | 24,77 | 24,82 | 24,72 | 24,80 | 0,24% | 92.707,00 |
| 13.06.2025 | 24,75 | 24,75 | 24,70 | 24,74 | -0,12% | 6.393,00 |
| 12.06.2025 | 24,67 | 24,77 | 24,67 | 24,77 | 0,20% | 8.220,00 |
| 11.06.2025 | 24,60 | 24,75 | 24,60 | 24,72 | 0,08% | 7.387,00 |
| 10.06.2025 | 24,65 | 24,72 | 24,52 | 24,70 | 0,20% | 19.950,00 |
| 09.06.2025 | 24,56 | 24,65 | 24,55 | 24,65 | 0,00% | 7.699,00 |
| 06.06.2025 | 24,39 | 24,67 | 24,36 | 24,65 | 0,90% | 13.098,00 |
| 05.06.2025 | 24,35 | 24,59 | 24,34 | 24,43 | 0,29% | 16.558,00 |
| 04.06.2025 | 24,39 | 24,47 | 24,33 | 24,36 | 0,12% | 8.076,00 |
| 03.06.2025 | 24,42 | 24,45 | 24,22 | 24,33 | -0,29% | 13.201,00 |
| 02.06.2025 | 24,43 | 24,50 | 24,35 | 24,40 | -0,12% | 9.869,00 |
| 30.05.2025 | 24,55 | 24,68 | 24,35 | 24,43 | -0,41% | 9.264,00 |
| 29.05.2025 | 24,27 | 24,53 | 24,27 | 24,53 | 0,95% | 16.952,00 |
| 28.05.2025 | 24,25 | 24,37 | 24,25 | 24,30 | -0,04% | 16.245,00 |
| 27.05.2025 | 24,37 | 24,49 | 24,09 | 24,31 | -0,25% | 67.138,00 |
| 23.05.2025 | 24,30 | 24,47 | 24,30 | 24,37 | 0,08% | 6.075,00 |
| 22.05.2025 | 24,43 | 24,48 | 24,33 | 24,35 | 0,12% | 13.525,00 |
| 21.05.2025 | 24,74 | 24,74 | 24,32 | 24,32 | -1,34% | 12.121,00 |
| 20.05.2025 | 24,66 | 24,74 | 24,65 | 24,65 | 0,04% | 12.242,00 |
| 19.05.2025 | 24,68 | 24,71 | 24,60 | 24,64 | -0,16% | 31.330,00 |
| 16.05.2025 | 24,60 | 24,71 | 24,57 | 24,68 | 0,45% | 16.284,00 |
| 15.05.2025 | 24,54 | 24,67 | 24,53 | 24,57 | 0,24% | 9.063,00 |
| 14.05.2025 | 24,70 | 24,70 | 24,51 | 24,51 | -0,45% | 5.892,00 |
| 13.05.2025 | 24,77 | 24,79 | 24,58 | 24,62 | -0,24% | 6.700,00 |
| 12.05.2025 | 24,70 | 24,79 | 24,66 | 24,68 | 0,08% | 13.585,00 |
| 09.05.2025 | 24,66 | 24,69 | 24,54 | 24,66 | 0,16% | 6.839,00 |
| 08.05.2025 | 24,60 | 24,66 | 24,60 | 24,62 | 0,45% | 5.448,00 |
| 07.05.2025 | 24,59 | 24,59 | 24,45 | 24,51 | -0,08% | 6.639,00 |
| 06.05.2025 | 24,70 | 24,70 | 24,49 | 24,53 | -0,73% | 9.799,00 |
| 05.05.2025 | 24,72 | 24,80 | 24,65 | 24,71 | 0,32% | 13.653,00 |
| 02.05.2025 | 24,82 | 24,92 | 24,57 | 24,63 | -0,61% | 21.167,00 |
| 01.05.2025 | 24,70 | 24,82 | 24,61 | 24,78 | 0,57% | 21.376,00 |
| 30.04.2025 | 24,55 | 24,65 | 24,35 | 24,64 | 0,12% | 26.034,00 |
| 29.04.2025 | 24,35 | 24,61 | 24,35 | 24,61 | 1,48% | 15.537,00 |
| 28.04.2025 | 24,20 | 24,28 | 24,09 | 24,25 | 1,00% | 26.772,00 |
| 25.04.2025 | 23,96 | 24,20 | 23,95 | 24,01 | 0,46% | 21.136,00 |
| 24.04.2025 | 23,83 | 24,00 | 23,83 | 23,90 | 0,63% | 13.410,00 |
| 23.04.2025 | 23,82 | 23,85 | 23,61 | 23,75 | -0,13% | 24.594,00 |
| 22.04.2025 | 23,55 | 23,81 | 23,50 | 23,78 | 1,02% | 24.569,00 |
| 21.04.2025 | 23,70 | 23,74 | 23,50 | 23,54 | -0,68% | 17.286,00 |
| 17.04.2025 | 23,51 | 23,78 | 23,49 | 23,70 | 1,37% | 23.438,00 |
| 16.04.2025 | 23,20 | 23,55 | 23,20 | 23,38 | 0,26% | 17.952,00 |
| 15.04.2025 | 23,17 | 23,55 | 23,15 | 23,32 | 0,82% | 31.859,00 |
| 14.04.2025 | 23,06 | 23,19 | 23,02 | 23,13 | 0,78% | 17.936,00 |
| 11.04.2025 | 23,25 | 23,30 | 22,83 | 22,95 | -1,12% | 36.391,00 |
| 10.04.2025 | 23,47 | 23,50 | 23,00 | 23,21 | -0,69% | 38.037,00 |
| 09.04.2025 | 23,13 | 23,50 | 22,61 | 23,37 | 0,63% | 59.939,00 |
| 08.04.2025 | 23,10 | 23,67 | 23,10 | 23,22 | 1,68% | 47.303,00 |
| 07.04.2025 | 23,06 | 23,39 | 22,50 | 22,84 | -1,06% | 77.277,00 |
| 04.04.2025 | 23,60 | 23,70 | 23,03 | 23,09 | -2,60% | 90.787,00 |
| 03.04.2025 | 23,92 | 23,99 | 23,54 | 23,70 | -1,49% | 50.409,00 |
| 02.04.2025 | 24,04 | 24,14 | 23,97 | 24,06 | -0,08% | 30.523,00 |
| 01.04.2025 | 24,09 | 24,19 | 24,02 | 24,08 | -2,11% | 48.963,00 |
| 31.03.2025 | 24,66 | 24,80 | 24,58 | 24,60 | -0,28% | 114.884,00 |
| 28.03.2025 | 24,69 | 24,69 | 24,42 | 24,67 | 0,20% | 44.843,00 |
| 27.03.2025 | 24,72 | 24,73 | 24,61 | 24,62 | -0,12% | 41.428,00 |
| 26.03.2025 | 24,75 | 24,75 | 24,63 | 24,65 | -0,28% | 47.359,00 |
| 25.03.2025 | 24,82 | 24,85 | 24,70 | 24,72 | -0,12% | 133.452,00 |
| 24.03.2025 | 24,84 | 24,85 | 24,74 | 24,75 | -0,08% | 33.560,00 |
| 21.03.2025 | 24,82 | 24,82 | 24,71 | 24,77 | 0,01% | 38.708,00 |
| 20.03.2025 | 24,88 | 24,88 | 24,70 | 24,77 | -0,13% | 24.912,00 |
| 19.03.2025 | 24,75 | 24,80 | 24,73 | 24,80 | 0,53% | 14.625,00 |
| 18.03.2025 | 24,79 | 24,83 | 24,65 | 24,67 | -0,48% | 39.787,00 |
| 17.03.2025 | 24,80 | 24,89 | 24,78 | 24,79 | -0,04% | 39.804,00 |
| 14.03.2025 | 24,88 | 24,88 | 24,75 | 24,80 | -0,02% | 55.991,00 |
| 13.03.2025 | 24,90 | 24,90 | 24,78 | 24,81 | -0,10% | 9.680,00 |
| 12.03.2025 | 24,90 | 24,90 | 24,82 | 24,83 | 0,05% | 17.728,00 |
| 11.03.2025 | 24,90 | 24,97 | 24,81 | 24,82 | -0,04% | 15.481,00 |
| 10.03.2025 | 24,89 | 25,04 | 24,80 | 24,83 | -0,04% | 13.198,00 |
| 07.03.2025 | 24,90 | 25,00 | 24,83 | 24,84 | -0,16% | 45.584,00 |
| 06.03.2025 | 24,92 | 25,02 | 24,87 | 24,88 | -0,16% | 27.123,00 |
| 05.03.2025 | 24,94 | 25,02 | 24,86 | 24,92 | 0,28% | 20.032,00 |
| 04.03.2025 | 25,03 | 25,10 | 24,56 | 24,85 | -0,80% | 94.782,00 |
| 03.03.2025 | 25,29 | 25,30 | 24,94 | 25,05 | -0,56% | 55.492,00 |
| 28.02.2025 | 25,30 | 25,34 | 25,19 | 25,19 | -0,24% | 8.718,00 |
| 27.02.2025 | 25,30 | 25,30 | 25,25 | 25,25 | 0,20% | 5.097,00 |
| 26.02.2025 | 25,21 | 25,33 | 25,20 | 25,20 | 0,00% | 11.261,00 |
| 25.02.2025 | 25,22 | 25,26 | 25,18 | 25,20 | -0,12% | 6.302,00 |
| 24.02.2025 | 25,25 | 25,25 | 25,16 | 25,23 | 0,32% | 6.905,00 |
| 21.02.2025 | 25,22 | 25,25 | 25,15 | 25,15 | -0,28% | 18.896,00 |
| 20.02.2025 | 25,27 | 25,31 | 25,19 | 25,22 | -0,58% | 23.415,00 |
| 19.02.2025 | 25,27 | 25,39 | 25,27 | 25,37 | 0,26% | 6.185,00 |
| 18.02.2025 | 25,27 | 25,33 | 25,27 | 25,30 | -0,04% | 3.643,00 |
| 14.02.2025 | 25,31 | 25,31 | 25,24 | 25,31 | 0,02% | 4.497,00 |
| 13.02.2025 | 25,27 | 25,31 | 25,26 | 25,31 | 0,12% | 11.795,00 |
| 12.02.2025 | 25,27 | 25,30 | 25,25 | 25,27 | -0,10% | 5.743,00 |
| 11.02.2025 | 25,26 | 25,30 | 25,26 | 25,30 | 0,11% | 4.837,00 |
| 10.02.2025 | 25,21 | 25,35 | 25,21 | 25,27 | 0,17% | 7.019,00 |
| 07.02.2025 | 25,23 | 25,25 | 25,21 | 25,23 | -0,08% | 3.776,00 |
| 06.02.2025 | 25,18 | 25,32 | 25,18 | 25,25 | -0,20% | 8.944,00 |