2,280€
-2,56%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,25 | 2,30 | 2,23 | 2,26 | -3,42% | - |
| 16.10.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -1,68% | - |
| 15.10.2025 | 2,39 | 2,39 | 2,37 | 2,38 | 1,71% | - |
| 14.10.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,43% | - |
| 13.10.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,86% | - |
| 10.10.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -1,27% | - |
| 09.10.2025 | 2,36 | 2,37 | 2,35 | 2,36 | -0,42% | - |
| 08.10.2025 | 2,33 | 2,37 | 2,33 | 2,37 | -6,69% | - |
| 06.10.2025 | 2,52 | 2,55 | 2,51 | 2,54 | -0,78% | - |
| 02.10.2025 | 2,56 | 2,57 | 2,53 | 2,56 | 1,99% | - |
| 01.10.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -1,57% | - |
| 30.09.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -1,16% | - |
| 29.09.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 0,78% | - |
| 26.09.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 25.09.2025 | 2,59 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 24.09.2025 | 2,55 | 2,58 | 2,50 | 2,58 | 0,00% | - |
| 22.09.2025 | 2,56 | 2,59 | 2,53 | 2,58 | -1,90% | - |
| 19.09.2025 | 2,64 | 2,65 | 2,63 | 2,63 | 3,54% | - |
| 18.09.2025 | 2,54 | 2,54 | 2,53 | 2,54 | 2,01% | - |
| 17.09.2025 | 2,49 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 16.09.2025 | 2,53 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 15.09.2025 | 2,55 | 2,56 | 2,49 | 2,51 | -2,71% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -0,39% | - |
| 10.09.2025 | 2,60 | 2,60 | 2,58 | 2,59 | 1,17% | - |
| 05.09.2025 | 2,55 | 2,59 | 2,51 | 2,56 | 0,79% | - |
| 04.09.2025 | 2,51 | 2,56 | 2,50 | 2,54 | 1,20% | - |
| 03.09.2025 | 2,42 | 2,52 | 2,41 | 2,51 | 2,87% | - |
| 02.09.2025 | 2,47 | 2,49 | 2,42 | 2,44 | -1,61% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 0,00% | - |
| 29.08.2025 | 2,45 | 2,48 | 2,43 | 2,48 | 1,64% | - |
| 28.08.2025 | 2,39 | 2,44 | 2,38 | 2,44 | 1,67% | - |
| 27.08.2025 | 2,39 | 2,44 | 2,39 | 2,40 | 0,00% | - |
| 26.08.2025 | 2,41 | 2,43 | 2,38 | 2,40 | -0,41% | - |
| 25.08.2025 | 2,42 | 2,44 | 2,40 | 2,41 | 1,26% | - |
| 22.08.2025 | 2,31 | 2,44 | 2,29 | 2,38 | 3,48% | - |
| 21.08.2025 | 2,39 | 2,40 | 2,30 | 2,30 | -4,17% | - |
| 20.08.2025 | 2,37 | 2,43 | 2,37 | 2,40 | 0,84% | - |
| 19.08.2025 | 2,40 | 2,44 | 2,37 | 2,38 | -0,83% | - |
| 18.08.2025 | 2,36 | 2,43 | 2,35 | 2,40 | 0,84% | - |
| 15.08.2025 | 2,45 | 2,46 | 2,37 | 2,38 | -2,46% | - |
| 14.08.2025 | 2,45 | 2,46 | 2,41 | 2,44 | -0,81% | - |
| 13.08.2025 | 2,37 | 2,46 | 2,33 | 2,46 | 4,24% | - |
| 12.08.2025 | 2,37 | 2,40 | 2,34 | 2,36 | 0,00% | - |
| 11.08.2025 | 2,43 | 2,45 | 2,32 | 2,36 | -3,67% | - |
| 08.08.2025 | 2,46 | 2,48 | 2,40 | 2,45 | 0,41% | - |
| 07.08.2025 | 2,34 | 2,45 | 2,31 | 2,44 | 4,27% | - |
| 06.08.2025 | 2,28 | 2,38 | 2,22 | 2,34 | 6,85% | - |
| 05.08.2025 | 2,27 | 2,27 | 2,18 | 2,19 | -3,10% | - |
| 04.08.2025 | 2,17 | 2,26 | 2,17 | 2,26 | 3,67% | - |
| 01.08.2025 | 2,23 | 2,23 | 2,16 | 2,18 | -2,24% | - |
| 31.07.2025 | 2,20 | 2,24 | 2,16 | 2,23 | 1,36% | - |
| 30.07.2025 | 2,24 | 2,28 | 2,20 | 2,20 | -1,79% | - |
| 29.07.2025 | 2,25 | 2,29 | 2,24 | 2,24 | -0,88% | - |
| 28.07.2025 | 2,27 | 2,31 | 2,24 | 2,26 | 0,00% | - |
| 25.07.2025 | 2,26 | 2,28 | 2,24 | 2,26 | 0,00% | - |
| 24.07.2025 | 2,20 | 2,30 | 2,13 | 2,26 | 3,67% | - |
| 23.07.2025 | 2,16 | 2,20 | 2,12 | 2,18 | 1,87% | - |
| 22.07.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 21.07.2025 | 2,12 | 2,16 | 2,09 | 2,09 | -1,42% | - |
| 18.07.2025 | 2,16 | 2,20 | 2,07 | 2,12 | -1,85% | - |
| 17.07.2025 | 2,16 | 2,20 | 2,14 | 2,16 | -0,92% | - |
| 16.07.2025 | 2,14 | 2,20 | 2,10 | 2,18 | 0,93% | - |
| 15.07.2025 | 2,16 | 2,24 | 2,14 | 2,16 | 0,00% | - |
| 14.07.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 0,00% | - |
| 11.07.2025 | 2,20 | 2,21 | 2,16 | 2,16 | -1,82% | - |
| 10.07.2025 | 2,19 | 2,24 | 2,16 | 2,20 | 0,92% | - |
| 09.07.2025 | 2,19 | 2,22 | 2,18 | 2,18 | -0,91% | - |
| 08.07.2025 | 2,15 | 2,22 | 2,14 | 2,20 | 2,80% | - |
| 07.07.2025 | 2,19 | 2,26 | 2,13 | 2,14 | -2,28% | - |
| 04.07.2025 | 2,19 | 2,19 | 2,17 | 2,19 | -1,79% | - |
| 03.07.2025 | 2,21 | 2,24 | 2,17 | 2,23 | 1,83% | - |
| 02.07.2025 | 2,20 | 2,20 | 2,14 | 2,19 | 1,39% | - |
| 01.07.2025 | 2,05 | 2,17 | 2,02 | 2,16 | 2,37% | - |
| 30.06.2025 | 2,11 | 2,20 | 2,09 | 2,11 | -0,94% | - |
| 27.06.2025 | 2,24 | 2,27 | 2,10 | 2,13 | -4,91% | - |
| 26.06.2025 | 2,24 | 2,26 | 2,20 | 2,24 | 0,00% | - |
| 25.06.2025 | 2,29 | 2,33 | 2,24 | 2,24 | -3,45% | - |
| 24.06.2025 | 2,27 | 2,34 | 2,24 | 2,32 | 3,57% | - |
| 23.06.2025 | 2,10 | 2,26 | 2,06 | 2,24 | 8,74% | - |
| 20.06.2025 | 2,08 | 2,14 | 1,96 | 2,06 | -0,96% | - |
| 19.06.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -0,95% | - |
| 18.06.2025 | 2,00 | 2,28 | 1,98 | 2,10 | 4,74% | - |
| 17.06.2025 | 2,04 | 2,05 | 1,96 | 2,01 | -1,72% | - |
| 16.06.2025 | 2,11 | 2,12 | 2,03 | 2,04 | -2,86% | - |
| 13.06.2025 | 2,20 | 2,23 | 2,10 | 2,10 | -4,55% | - |
| 12.06.2025 | 2,22 | 2,26 | 2,14 | 2,20 | -1,35% | - |
| 11.06.2025 | 2,28 | 2,30 | 2,20 | 2,23 | -2,19% | - |
| 10.06.2025 | 2,23 | 2,32 | 2,22 | 2,28 | 2,24% | - |
| 09.06.2025 | 2,29 | 2,30 | 2,21 | 2,23 | -2,19% | - |
| 06.06.2025 | 2,23 | 2,31 | 2,23 | 2,28 | 2,70% | - |
| 05.06.2025 | 2,27 | 2,28 | 2,20 | 2,22 | -2,63% | - |
| 04.06.2025 | 2,37 | 2,37 | 2,24 | 2,28 | -3,39% | - |
| 03.06.2025 | 2,22 | 2,36 | 2,17 | 2,36 | 7,27% | - |
| 02.06.2025 | 2,27 | 2,30 | 2,20 | 2,20 | -3,51% | - |
| 30.05.2025 | 2,25 | 2,28 | 2,20 | 2,28 | 2,24% | - |
| 29.05.2025 | 2,17 | 2,25 | 2,16 | 2,23 | 3,24% | - |
| 28.05.2025 | 2,18 | 2,22 | 2,16 | 2,16 | 0,47% | - |
| 27.05.2025 | 2,11 | 2,16 | 2,10 | 2,15 | 1,42% | - |
| 26.05.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,95% | - |
| 23.05.2025 | 2,10 | 2,12 | 2,04 | 2,10 | 0,00% | - |