153,000€
0,46%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 152,30 | 154,50 | 152,20 | 153,00 | 0,46% | - |
| 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% | - |
| 29.05.2025 | 166,40 | 167,50 | 162,80 | 165,80 | 1,04% | - |
| 28.05.2025 | 165,60 | 166,40 | 163,80 | 164,10 | -0,79% | - |
| 27.05.2025 | 158,40 | 165,60 | 158,30 | 165,40 | 2,16% | - |
| 26.05.2025 | 158,30 | 162,10 | 158,30 | 161,90 | 1,19% | - |
| 23.05.2025 | 162,30 | 162,40 | 157,90 | 160,00 | -0,68% | - |
| 22.05.2025 | 166,90 | 167,00 | 161,00 | 161,10 | -1,89% | - |
| 21.05.2025 | 170,40 | 170,40 | 163,20 | 164,20 | -3,07% | - |
| 20.05.2025 | 172,20 | 173,10 | 169,20 | 169,40 | -0,82% | - |
| 19.05.2025 | 173,40 | 173,40 | 169,30 | 170,80 | -1,84% | - |
| 16.05.2025 | 174,90 | 176,40 | 173,30 | 174,00 | -0,85% | - |
| 15.05.2025 | 174,80 | 176,50 | 172,20 | 175,50 | 0,34% | - |
| 14.05.2025 | 173,70 | 175,00 | 171,60 | 174,90 | 0,58% | - |
| 13.05.2025 | 173,00 | 175,70 | 171,10 | 173,90 | 0,64% | - |
| 12.05.2025 | 167,10 | 177,20 | 167,10 | 172,80 | 4,22% | - |
| 09.05.2025 | 159,80 | 167,20 | 157,90 | 165,80 | 4,67% | - |
| 08.05.2025 | 155,40 | 160,50 | 155,40 | 158,40 | 2,26% | - |
| 07.05.2025 | 156,60 | 156,90 | 154,10 | 154,90 | 0,58% | - |
| 06.05.2025 | 158,40 | 158,40 | 153,30 | 154,00 | -2,04% | - |
| 05.05.2025 | 158,60 | 159,60 | 155,40 | 157,20 | -0,95% | - |
| 02.05.2025 | 155,80 | 158,90 | 153,80 | 158,70 | 2,85% | - |
| 30.04.2025 | 153,70 | 155,60 | 151,20 | 154,30 | -0,52% | - |
| 29.04.2025 | 153,00 | 156,00 | 152,10 | 155,10 | 0,58% | - |
| 28.04.2025 | 153,20 | 156,60 | 152,30 | 154,20 | 0,39% | - |
| 25.04.2025 | 155,20 | 156,60 | 151,80 | 153,60 | -1,22% | - |
| 24.04.2025 | 156,40 | 156,40 | 153,80 | 155,50 | -0,38% | - |
| 23.04.2025 | 154,00 | 163,60 | 154,00 | 156,10 | 0,97% | - |
| 22.04.2025 | 149,20 | 154,70 | 148,80 | 154,60 | 0,78% | - |
| 17.04.2025 | 150,00 | 153,70 | 149,20 | 153,40 | 2,33% | - |
| 16.04.2025 | 151,10 | 151,10 | 146,90 | 149,90 | -0,73% | - |
| 15.04.2025 | 150,30 | 156,40 | 149,80 | 151,00 | 0,67% | - |
| 14.04.2025 | 146,30 | 151,10 | 146,30 | 150,00 | 2,53% | - |
| 11.04.2025 | 149,10 | 150,00 | 143,20 | 146,30 | -2,14% | - |
| 10.04.2025 | 160,10 | 160,10 | 144,10 | 149,50 | -6,62% | - |
| 09.04.2025 | 149,50 | 164,30 | 145,20 | 160,10 | 6,88% | - |
| 08.04.2025 | 157,20 | 159,00 | 148,60 | 149,80 | -0,73% | - |
| 07.04.2025 | 157,60 | 162,60 | 149,40 | 150,90 | -4,79% | - |
| 04.04.2025 | 161,50 | 161,50 | 153,50 | 158,50 | -2,46% | - |
| 03.04.2025 | 175,50 | 175,50 | 159,00 | 162,50 | -7,41% | - |
| 02.04.2025 | 172,50 | 176,00 | 171,00 | 175,50 | 1,15% | - |
| 01.04.2025 | 173,00 | 174,50 | 171,50 | 173,50 | 0,58% | - |
| 31.03.2025 | 173,50 | 176,00 | 171,50 | 172,50 | -1,15% | - |
| 28.03.2025 | 180,00 | 181,50 | 173,50 | 174,50 | -2,51% | - |
| 27.03.2025 | 179,50 | 180,50 | 178,50 | 179,00 | -0,28% | - |
| 26.03.2025 | 179,50 | 182,00 | 178,50 | 179,50 | 0,00% | - |
| 25.03.2025 | 180,50 | 183,50 | 179,00 | 179,50 | -0,55% | - |
| 24.03.2025 | 176,50 | 181,50 | 176,50 | 180,50 | 2,27% | - |
| 21.03.2025 | 177,50 | 178,00 | 175,00 | 176,50 | -0,56% | - |
| 20.03.2025 | 178,50 | 182,00 | 176,50 | 177,50 | -1,11% | - |
| 19.03.2025 | 176,50 | 180,50 | 176,50 | 179,50 | 1,70% | - |
| 18.03.2025 | 177,50 | 178,50 | 175,50 | 176,50 | -1,12% | - |
| 17.03.2025 | 179,50 | 180,00 | 176,50 | 178,50 | -0,56% | - |
| 14.03.2025 | 176,00 | 179,50 | 171,00 | 179,50 | 1,70% | - |
| 13.03.2025 | 176,00 | 178,00 | 173,50 | 176,50 | 2,62% | - |
| 12.03.2025 | 173,00 | 175,00 | 171,50 | 172,00 | 0,58% | - |
| 11.03.2025 | 176,00 | 177,00 | 170,50 | 171,00 | -1,72% | - |
| 10.03.2025 | 185,50 | 186,50 | 174,00 | 174,00 | -6,20% | - |
| 07.03.2025 | 187,50 | 187,50 | 181,50 | 185,50 | -1,07% | - |
| 06.03.2025 | 188,50 | 189,00 | 184,00 | 187,50 | -1,06% | - |
| 05.03.2025 | 192,00 | 192,50 | 186,50 | 189,50 | -1,56% | - |
| 04.03.2025 | 193,50 | 196,00 | 190,00 | 192,50 | -1,03% | - |
| 03.03.2025 | 202,00 | 202,00 | 193,00 | 194,50 | -3,23% | - |
| 28.02.2025 | 194,50 | 201,00 | 193,50 | 201,00 | 3,34% | - |
| 27.02.2025 | 193,50 | 198,00 | 193,00 | 194,50 | 0,52% | - |
| 26.02.2025 | 194,00 | 195,50 | 192,50 | 193,50 | -0,51% | - |
| 25.02.2025 | 196,50 | 198,00 | 193,50 | 194,50 | -1,52% | - |