151,000€
0,33%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 151,00 | 152,50 | 150,60 | 151,70 | 0,80% | - |
| 04.12.2025 | 151,60 | 152,30 | 149,80 | 150,50 | -1,05% | - |
| 03.12.2025 | 149,90 | 153,70 | 149,00 | 152,10 | 2,01% | - |
| 02.12.2025 | 149,00 | 150,60 | 149,00 | 149,10 | -0,47% | - |
| 01.12.2025 | 148,20 | 149,80 | 146,60 | 149,80 | 1,28% | - |
| 28.11.2025 | 149,20 | 150,40 | 147,80 | 147,90 | -0,67% | - |
| 27.11.2025 | 149,40 | 149,40 | 148,80 | 148,90 | -0,40% | - |
| 26.11.2025 | 148,20 | 150,30 | 147,70 | 149,50 | 1,63% | - |
| 25.11.2025 | 145,40 | 147,70 | 143,20 | 147,10 | 2,08% | - |
| 24.11.2025 | 143,00 | 145,90 | 142,50 | 144,10 | 1,12% | - |
| 21.11.2025 | 142,70 | 142,70 | 142,50 | 142,50 | -1,25% | - |
| 20.11.2025 | 143,30 | 146,60 | 143,30 | 144,30 | 0,91% | - |
| 19.11.2025 | 139,90 | 143,70 | 139,90 | 143,00 | 1,49% | - |
| 18.11.2025 | 140,10 | 142,40 | 139,10 | 140,90 | -1,19% | - |
| 17.11.2025 | 141,20 | 143,30 | 140,90 | 142,60 | -1,52% | - |
| 14.11.2025 | 145,30 | 145,30 | 144,80 | 144,80 | 0,49% | - |
| 13.11.2025 | 144,40 | 145,50 | 142,00 | 144,10 | 0,28% | - |
| 12.11.2025 | 143,00 | 145,40 | 142,60 | 143,70 | 0,56% | - |
| 11.11.2025 | 140,90 | 143,10 | 140,30 | 142,90 | 0,92% | - |
| 10.11.2025 | 141,70 | 144,50 | 140,50 | 141,60 | -0,42% | - |
| 07.11.2025 | 140,70 | 143,70 | 139,70 | 142,20 | 2,01% | - |
| 06.11.2025 | 148,20 | 148,20 | 138,50 | 139,40 | -6,00% | - |
| 05.11.2025 | 144,20 | 149,60 | 143,50 | 148,30 | 1,85% | - |
| 04.11.2025 | 140,70 | 150,00 | 135,90 | 145,60 | 5,28% | - |
| 03.11.2025 | 137,70 | 139,20 | 135,20 | 138,30 | 1,17% | 44,00 |
| 31.10.2025 | 135,10 | 139,90 | 134,90 | 136,70 | 1,56% | - |
| 30.10.2025 | 135,90 | 137,60 | 134,60 | 134,60 | -0,52% | - |
| 29.10.2025 | 137,90 | 139,00 | 135,10 | 135,30 | -1,67% | 44,00 |
| 28.10.2025 | 139,50 | 140,80 | 136,80 | 137,60 | -1,36% | - |
| 27.10.2025 | 140,50 | 142,70 | 138,90 | 139,50 | -0,57% | - |
| 24.10.2025 | 139,10 | 141,60 | 138,80 | 140,30 | 0,79% | - |
| 23.10.2025 | 139,50 | 142,00 | 138,10 | 139,20 | -0,07% | - |
| 22.10.2025 | 139,40 | 141,30 | 138,30 | 139,30 | 0,80% | - |
| 21.10.2025 | 136,90 | 139,40 | 135,70 | 138,20 | 1,10% | - |
| 20.10.2025 | 134,20 | 137,10 | 133,90 | 136,70 | 2,09% | - |
| 17.10.2025 | 132,50 | 136,10 | 131,00 | 133,90 | -0,74% | - |
| 16.10.2025 | 140,50 | 140,90 | 134,60 | 134,90 | -5,20% | - |
| 15.10.2025 | 142,40 | 143,70 | 141,70 | 142,30 | 0,21% | - |
| 14.10.2025 | 140,90 | 142,60 | 139,10 | 142,00 | 0,21% | - |
| 13.10.2025 | 141,10 | 143,10 | 138,80 | 141,70 | -0,77% | - |
| 10.10.2025 | 139,60 | 143,70 | 138,30 | 142,80 | 2,59% | - |
| 09.10.2025 | 138,40 | 140,10 | 137,20 | 139,20 | 0,36% | - |
| 08.10.2025 | 135,70 | 140,70 | 135,20 | 138,70 | 2,97% | - |
| 07.10.2025 | 134,50 | 140,10 | 133,50 | 134,70 | -0,96% | - |
| 06.10.2025 | 138,90 | 141,60 | 136,00 | 136,00 | -1,73% | - |
| 03.10.2025 | 140,50 | 142,80 | 138,40 | 138,40 | -1,07% | - |
| 02.10.2025 | 140,10 | 141,70 | 138,90 | 139,90 | -0,50% | - |
| 01.10.2025 | 143,20 | 143,20 | 139,70 | 140,60 | -1,54% | - |
| 30.09.2025 | 144,10 | 146,30 | 141,90 | 142,80 | -1,31% | - |
| 29.09.2025 | 147,80 | 150,20 | 144,50 | 144,70 | -1,63% | - |
| 26.09.2025 | 152,00 | 153,00 | 146,00 | 147,10 | -3,22% | - |
| 25.09.2025 | 152,00 | 152,10 | 151,90 | 152,00 | -0,72% | - |
| 24.09.2025 | 152,60 | 154,80 | 152,40 | 153,10 | -1,16% | - |
| 23.09.2025 | 155,60 | 155,60 | 152,80 | 154,90 | 1,24% | - |
| 22.09.2025 | 156,30 | 157,90 | 152,80 | 153,00 | -2,05% | - |
| 19.09.2025 | 159,70 | 161,10 | 155,30 | 156,20 | -1,82% | - |
| 18.09.2025 | 158,00 | 160,30 | 157,40 | 159,10 | 0,32% | - |
| 17.09.2025 | 157,20 | 161,40 | 156,80 | 158,60 | 0,83% | 6,00 |
| 16.09.2025 | 162,50 | 162,50 | 157,30 | 157,30 | -3,20% | - |
| 15.09.2025 | 166,60 | 167,40 | 162,50 | 162,50 | -3,68% | - |
| 12.09.2025 | 168,60 | 168,80 | 168,60 | 168,70 | 0,18% | - |
| 11.09.2025 | 168,30 | 168,40 | 168,20 | 168,40 | -2,26% | - |
| 10.09.2025 | 170,60 | 172,30 | 168,30 | 172,30 | -0,35% | - |
| 09.09.2025 | 172,80 | 172,90 | 172,80 | 172,90 | -0,29% | - |
| 08.09.2025 | 175,30 | 175,90 | 172,30 | 173,40 | -1,03% | - |
| 05.09.2025 | 176,50 | 179,00 | 172,10 | 175,20 | -0,96% | - |
| 04.09.2025 | 175,60 | 178,30 | 174,20 | 176,90 | 0,74% | - |
| 03.09.2025 | 177,60 | 178,50 | 174,00 | 175,60 | -1,46% | - |
| 02.09.2025 | 179,10 | 180,00 | 176,60 | 178,20 | -0,61% | - |
| 01.09.2025 | 179,40 | 179,40 | 178,50 | 179,30 | -0,22% | - |
| 29.08.2025 | 179,50 | 180,30 | 178,30 | 179,70 | -0,17% | - |
| 28.08.2025 | 177,90 | 180,50 | 176,50 | 180,00 | 1,01% | - |
| 27.08.2025 | 177,00 | 179,10 | 175,50 | 178,20 | 0,73% | - |
| 26.08.2025 | 176,60 | 178,20 | 174,20 | 176,90 | 0,51% | - |
| 25.08.2025 | 174,20 | 176,60 | 173,70 | 176,00 | 0,80% | - |
| 22.08.2025 | 168,30 | 174,70 | 166,60 | 174,60 | 3,93% | - |
| 21.08.2025 | 168,20 | 168,80 | 166,30 | 168,00 | 0,00% | - |
| 20.08.2025 | 167,50 | 168,50 | 164,80 | 168,00 | 0,72% | - |
| 19.08.2025 | 164,30 | 167,40 | 162,50 | 166,80 | 1,89% | - |
| 18.08.2025 | 161,10 | 163,90 | 160,40 | 163,70 | 1,93% | - |
| 15.08.2025 | 161,70 | 162,70 | 159,20 | 160,60 | -0,43% | - |
| 14.08.2025 | 158,30 | 161,40 | 157,50 | 161,30 | 1,83% | - |
| 13.08.2025 | 156,80 | 159,70 | 156,20 | 158,40 | 1,08% | - |
| 12.08.2025 | 154,10 | 158,40 | 154,00 | 156,70 | 1,49% | - |
| 11.08.2025 | 152,50 | 155,50 | 151,40 | 154,40 | 0,98% | - |
| 08.08.2025 | 150,40 | 156,50 | 147,60 | 152,90 | 3,31% | - |
| 07.08.2025 | 148,00 | 149,30 | 146,50 | 148,00 | -0,47% | - |
| 06.08.2025 | 149,40 | 150,20 | 147,70 | 148,70 | -0,54% | - |
| 05.08.2025 | 148,70 | 150,20 | 147,10 | 149,50 | 0,74% | - |
| 04.08.2025 | 147,00 | 149,20 | 145,90 | 148,40 | 0,82% | - |
| 01.08.2025 | 150,80 | 150,80 | 145,20 | 147,20 | -2,06% | - |
| 31.07.2025 | 151,20 | 151,40 | 149,20 | 150,30 | -0,40% | 98,00 |
| 30.07.2025 | 151,20 | 153,40 | 149,60 | 150,90 | 0,13% | - |
| 29.07.2025 | 151,20 | 153,00 | 149,60 | 150,70 | -0,07% | - |
| 28.07.2025 | 149,60 | 151,80 | 148,50 | 150,80 | 1,07% | - |
| 25.07.2025 | 148,50 | 149,80 | 147,60 | 149,20 | 0,47% | - |
| 24.07.2025 | 150,20 | 150,50 | 148,00 | 148,50 | -0,87% | - |
| 23.07.2025 | 147,70 | 150,70 | 147,20 | 149,80 | 1,28% | - |
| 22.07.2025 | 149,60 | 151,10 | 147,70 | 147,90 | -1,00% | - |
| 21.07.2025 | 150,00 | 150,30 | 148,70 | 149,40 | -0,40% | - |