135,400€
-4,85%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 140,50 | 140,90 | 137,60 | 137,60 | -3,30% | - |
| 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% | - |
| 18.07.2025 | 152,00 | 152,60 | 149,60 | 150,00 | -1,32% | - |
| 17.07.2025 | 152,30 | 154,50 | 151,40 | 152,00 | -0,20% | - |
| 16.07.2025 | 152,40 | 154,70 | 148,00 | 152,30 | 0,20% | - |
| 15.07.2025 | 156,20 | 157,80 | 151,60 | 152,00 | -2,38% | - |
| 14.07.2025 | 151,60 | 156,90 | 151,00 | 155,70 | 2,70% | - |
| 11.07.2025 | 168,30 | 168,30 | 149,30 | 151,60 | -9,92% | - |
| 10.07.2025 | 168,90 | 170,50 | 167,10 | 168,30 | -0,12% | - |
| 09.07.2025 | 171,60 | 173,40 | 167,70 | 168,50 | -1,92% | - |
| 08.07.2025 | 169,60 | 172,50 | 167,40 | 171,80 | 1,48% | - |
| 07.07.2025 | 169,50 | 172,40 | 168,20 | 169,30 | -0,12% | - |
| 04.07.2025 | 170,80 | 170,80 | 169,30 | 169,50 | -0,88% | - |
| 03.07.2025 | 169,40 | 172,00 | 169,40 | 171,00 | 1,12% | - |
| 02.07.2025 | 165,70 | 169,50 | 164,80 | 169,10 | 2,11% | - |
| 01.07.2025 | 164,90 | 168,40 | 162,10 | 165,60 | 0,36% | - |
| 30.06.2025 | 168,50 | 170,40 | 164,90 | 165,00 | -2,65% | - |
| 27.06.2025 | 169,80 | 170,40 | 167,40 | 169,50 | 0,24% | - |
| 26.06.2025 | 166,40 | 169,30 | 165,20 | 169,10 | 1,62% | - |
| 25.06.2025 | 168,30 | 169,70 | 165,50 | 166,40 | -1,25% | - |
| 24.06.2025 | 165,70 | 168,70 | 165,70 | 168,50 | 1,08% | - |
| 23.06.2025 | 163,90 | 166,90 | 162,30 | 166,70 | 1,96% | - |
| 20.06.2025 | 162,50 | 164,80 | 161,90 | 163,50 | 0,55% | - |
| 19.06.2025 | 162,50 | 164,50 | 162,50 | 162,60 | -0,67% | - |
| 18.06.2025 | 160,90 | 165,50 | 159,60 | 163,70 | 2,06% | - |
| 17.06.2025 | 163,30 | 163,30 | 159,50 | 160,40 | -0,80% | - |
| 16.06.2025 | 160,90 | 164,30 | 159,50 | 161,70 | 0,25% | - |
| 13.06.2025 | 166,20 | 167,40 | 160,80 | 161,30 | -3,30% | - |
| 12.06.2025 | 170,10 | 171,10 | 164,90 | 166,80 | -1,82% | - |
| 11.06.2025 | 168,00 | 171,60 | 166,90 | 169,90 | 0,77% | - |
| 10.06.2025 | 167,60 | 168,90 | 165,80 | 168,60 | 0,60% | - |
| 09.06.2025 | 168,00 | 170,90 | 166,90 | 167,60 | -0,59% | - |
| 06.06.2025 | 161,10 | 168,70 | 161,10 | 168,60 | 4,79% | - |
| 05.06.2025 | 163,60 | 166,10 | 159,10 | 160,90 | -2,37% | - |
| 04.06.2025 | 165,30 | 167,40 | 162,80 | 164,80 | -0,48% | - |
| 03.06.2025 | 162,80 | 166,40 | 161,30 | 165,60 | 1,85% | - |
| 02.06.2025 | 165,40 | 165,40 | 159,90 | 162,60 | -1,51% | - |
| 30.05.2025 | 166,00 | 167,70 | 163,80 | 165,10 | -0,42% | - |