1,290€
1,57%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 5,12% | - |
| 07.05.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 4,53% | - |
| 06.05.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 05.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | - |
| 04.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,79% | - |
| 30.04.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 2,32% | - |
| 29.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 28.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 4,86% | - |
| 27.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,63% | - |
| 24.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,15% | - |
| 23.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -1,50% | - |
| 22.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 21.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 20.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,37% | - |
| 17.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 8,98% | - |
| 15.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,21% | - |
| 14.04.2026 | 1,19 | 1,25 | 1,18 | 1,24 | 8,30% | - |
| 13.04.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,55% | - |
| 10.04.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -4,47% | - |
| 09.04.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 3,36% | - |
| 08.04.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 0,42% | - |
| 07.04.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 6,28% | - |
| 02.04.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -10,80% | - |
| 01.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 1,63% | - |
| 31.03.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 1,23% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -1,22% | - |
| 27.03.2026 | 1,27 | 1,34 | 1,22 | 1,23 | -4,65% | - |
| 26.03.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 1,98% | - |
| 25.03.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 24.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
| 23.03.2026 | 1,33 | 1,38 | 1,26 | 1,29 | -0,77% | - |
| 20.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 19.03.2026 | 1,36 | 1,39 | 1,28 | 1,29 | -7,53% | - |
| 18.03.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 2,20% | - |
| 17.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,15% | - |
| 16.03.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,36% | - |
| 13.03.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 12.03.2026 | 1,42 | 1,49 | 1,39 | 1,39 | -2,12% | - |
| 11.03.2026 | 1,49 | 1,49 | 1,42 | 1,42 | -4,07% | - |
| 10.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 09.03.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,69% | - |
| 06.03.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -5,83% | - |
| 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 | -0,68% | - |
| 25.02.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 4,96% | - |
| 24.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,42% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,69% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,46 | 1,46 | 1,39% | - |
| 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 | 1,11% | - |
| 06.02.2026 | 1,75 | 1,82 | 1,75 | 1,80 | -1,91% | - |
| 05.02.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 04.02.2026 | 1,83 | 1,89 | 1,83 | 1,84 | -0,27% | - |
| 03.02.2026 | 1,88 | 1,90 | 1,83 | 1,84 | 3,37% | - |
| 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 | -0,25% | - |
| 22.01.2026 | 2,02 | 2,05 | 1,97 | 1,97 | -2,72% | - |
| 21.01.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -6,05% | - |
| 20.01.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -0,46% | - |
| 19.01.2026 | 2,16 | 2,16 | 2,15 | 2,16 | 1,41% | - |
| 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 | 1,24% | - |
| 30.12.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -1,23% | - |
| 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% | - |
| 22.12.2025 | 2,08 | 2,16 | 2,06 | 2,12 | 0,00% | - |
| 19.12.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 18.12.2025 | 2,14 | 2,18 | 2,12 | 2,14 | -1,38% | - |
| 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% | - |