1,505€
-2,59%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,98% | - |
| 04.03.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,66% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,74% | - |
| 02.03.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -0,68% | - |
| 27.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 26.02.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 4,26% | - |
| 24.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,42% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,70% | - |
| 19.02.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -3,04% | - |
| 18.02.2026 | 1,46 | 1,53 | 1,46 | 1,48 | -9,76% | - |
| 17.02.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -2,66% | - |
| 13.02.2026 | 1,69 | 1,74 | 1,69 | 1,69 | -10,34% | - |
| 12.02.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -2,08% | - |
| 11.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 6,35% | - |
| 10.02.2026 | 1,81 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 09.02.2026 | 1,78 | 1,83 | 1,74 | 1,82 | -0,82% | - |
| 05.02.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,81% | - |
| 02.02.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -5,07% | - |
| 30.01.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 3,59% | - |
| 29.01.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -2,43% | - |
| 28.01.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,82% | - |
| 27.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 26.01.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -2,55% | - |
| 23.01.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -2,97% | - |
| 21.01.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -6,05% | - |
| 20.01.2026 | 2,16 | 2,16 | 2,15 | 2,15 | 0,94% | - |
| 16.01.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 9,51% | - |
| 15.01.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 3,18% | - |
| 14.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 13.01.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -0,78% | - |
| 12.01.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -1,79% | - |
| 09.01.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 0,00% | - |
| 08.01.2026 | 2,02 | 2,02 | 1,96 | 1,96 | -0,26% | - |
| 07.01.2026 | 2,02 | 2,02 | 1,96 | 1,96 | 0,26% | - |
| 06.01.2026 | 1,95 | 1,96 | 1,95 | 1,96 | -3,46% | - |
| 05.01.2026 | 2,02 | 2,04 | 2,02 | 2,03 | -0,74% | - |
| 02.01.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,00% | - |
| 29.12.2025 | 2,08 | 2,11 | 2,03 | 2,04 | -0,97% | - |
| 23.12.2025 | 2,12 | 2,16 | 2,06 | 2,06 | -2,83% | - |
| 19.12.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,30% | - |
| 17.12.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 16.12.2025 | 2,20 | 2,24 | 2,15 | 2,17 | -4,41% | - |
| 15.12.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -1,73% | - |
| 12.12.2025 | 2,34 | 2,37 | 2,30 | 2,31 | -0,86% | - |
| 11.12.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -3,32% | - |
| 10.12.2025 | 2,42 | 2,42 | 2,35 | 2,41 | 1,69% | - |
| 09.12.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -0,84% | - |
| 04.12.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,42% | - |
| 03.12.2025 | 2,43 | 2,43 | 2,38 | 2,38 | 0,42% | - |
| 02.12.2025 | 2,37 | 2,38 | 2,35 | 2,37 | -1,66% | - |
| 01.12.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 1,69% | - |
| 28.11.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 0,85% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -0,84% | - |
| 26.11.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 6,28% | - |
| 25.11.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -0,89% | - |
| 24.11.2025 | 2,24 | 2,26 | 2,21 | 2,25 | -0,88% | - |
| 21.11.2025 | 2,25 | 2,28 | 2,23 | 2,27 | -2,58% | - |
| 20.11.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,00% | - |
| 19.11.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 0,00% | - |
| 18.11.2025 | 2,34 | 2,34 | 2,31 | 2,33 | -1,69% | - |
| 17.11.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 1,72% | - |
| 14.11.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -2,51% | - |
| 13.11.2025 | 2,39 | 2,40 | 2,39 | 2,39 | -1,24% | - |
| 12.11.2025 | 2,36 | 2,42 | 2,30 | 2,42 | 4,76% | - |
| 11.11.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -4,15% | - |
| 10.11.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 1,26% | - |
| 07.11.2025 | 2,40 | 2,40 | 2,37 | 2,38 | 3,03% | - |
| 06.11.2025 | 2,32 | 2,32 | 2,31 | 2,31 | 0,87% | - |
| 05.11.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 1,33% | - |
| 04.11.2025 | 2,30 | 2,33 | 2,22 | 2,26 | -2,59% | - |
| 03.11.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 1,75% | - |
| 31.10.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -2,98% | - |
| 30.10.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -0,42% | - |
| 29.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,88% | - |
| 28.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 27.10.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 1,24% | - |
| 24.10.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 1,69% | - |
| 23.10.2025 | 2,37 | 2,38 | 2,37 | 2,37 | 1,72% | - |
| 22.10.2025 | 2,35 | 2,35 | 2,33 | 2,33 | 0,43% | - |
| 20.10.2025 | 2,28 | 2,34 | 2,21 | 2,32 | 2,65% | - |
| 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% | - |