2,320€
1,75%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 2,22 | 2,34 | 2,20 | 2,32 | 1,75% | - |
| 16.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 34,00 |
| 10.10.2025 | 2,33 | 2,37 | 2,33 | 2,34 | -3,31% | - |
| 08.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,02% | 100,00 |
| 06.10.2025 | 2,52 | 2,56 | 2,47 | 2,47 | -2,76% | - |
| 01.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | 4,00 |
| 30.09.2025 | 2,55 | 2,61 | 2,53 | 2,53 | -1,56% | - |
| 26.09.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 1,18% | - |
| 24.09.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -1,55% | 221,00 |
| 23.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | 4,00 |
| 19.09.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 3,54% | - |
| 18.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,01% | - |
| 16.09.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -2,35% | - |
| 15.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 05.09.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,39% | 1.356,00 |
| 04.09.2025 | 2,51 | 2,56 | 2,51 | 2,55 | 1,59% | - |
| 03.09.2025 | 2,43 | 2,51 | 2,41 | 2,51 | 2,87% | - |
| 02.09.2025 | 2,46 | 2,48 | 2,42 | 2,44 | 0,83% | - |
| 01.09.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -1,63% | 6,00 |
| 29.08.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 1,65% | - |
| 28.08.2025 | 2,39 | 2,44 | 2,39 | 2,42 | 0,83% | - |
| 27.08.2025 | 2,39 | 2,43 | 2,39 | 2,40 | 1,69% | - |
| 26.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 47,00 |
| 25.08.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -1,24% | 6,00 |
| 22.08.2025 | 2,31 | 2,44 | 2,29 | 2,41 | 4,78% | - |
| 21.08.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -4,17% | - |
| 20.08.2025 | 2,37 | 2,42 | 2,37 | 2,40 | 0,84% | - |
| 19.08.2025 | 2,39 | 2,44 | 2,37 | 2,38 | -0,83% | - |
| 18.08.2025 | 2,35 | 2,42 | 2,35 | 2,40 | 0,84% | - |
| 15.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 19,00 |
| 14.08.2025 | 2,45 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 13.08.2025 | 2,37 | 2,46 | 2,35 | 2,46 | 3,80% | - |
| 12.08.2025 | 2,37 | 2,39 | 2,34 | 2,37 | -0,42% | - |
| 11.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | 1,00 |
| 08.08.2025 | 2,46 | 2,48 | 2,40 | 2,45 | 2,94% | - |
| 07.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 5,00 |
| 06.08.2025 | 2,27 | 2,38 | 2,24 | 2,34 | 7,34% | - |
| 05.08.2025 | 2,25 | 2,29 | 2,18 | 2,18 | -3,54% | - |
| 04.08.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 4,63% | - |
| 01.08.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -3,14% | 22,00 |
| 31.07.2025 | 2,19 | 2,24 | 2,18 | 2,23 | 0,45% | - |
| 30.07.2025 | 2,24 | 2,28 | 2,21 | 2,22 | -0,89% | - |
| 29.07.2025 | 2,25 | 2,28 | 2,24 | 2,24 | -0,88% | - |
| 28.07.2025 | 2,28 | 2,29 | 2,24 | 2,26 | 2,73% | - |
| 25.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 1,00 |
| 24.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 470,00 |
| 23.07.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -1,40% | 141,00 |
| 22.07.2025 | 2,08 | 2,15 | 2,07 | 2,15 | 2,87% | - |
| 21.07.2025 | 2,11 | 2,16 | 2,09 | 2,09 | -1,88% | - |
| 18.07.2025 | 2,16 | 2,18 | 2,08 | 2,13 | -1,39% | - |
| 17.07.2025 | 2,16 | 2,20 | 2,14 | 2,16 | -0,92% | - |
| 16.07.2025 | 2,13 | 2,19 | 2,12 | 2,18 | 1,40% | - |
| 15.07.2025 | 2,16 | 2,22 | 2,15 | 2,15 | -0,46% | - |
| 14.07.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 0,00% | - |
| 11.07.2025 | 2,18 | 2,21 | 2,16 | 2,16 | -1,82% | - |
| 10.07.2025 | 2,16 | 2,23 | 2,16 | 2,20 | 0,46% | - |
| 09.07.2025 | 2,18 | 2,22 | 2,18 | 2,19 | 4,29% | - |
| 08.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | 1,00 |
| 07.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,02% | 5,00 |
| 04.07.2025 | 2,19 | 2,19 | 2,17 | 2,19 | 0,00% | - |
| 03.07.2025 | 2,20 | 2,21 | 2,17 | 2,19 | 0,00% | - |
| 02.07.2025 | 2,19 | 2,20 | 2,14 | 2,19 | 4,29% | - |
| 01.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | 17,00 |
| 30.06.2025 | 2,12 | 2,18 | 2,09 | 2,11 | -0,94% | - |
| 27.06.2025 | 2,25 | 2,27 | 2,10 | 2,13 | -5,33% | - |
| 26.06.2025 | 2,24 | 2,26 | 2,22 | 2,25 | -0,44% | - |
| 25.06.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 24.06.2025 | 2,27 | 2,34 | 2,26 | 2,32 | 2,65% | - |
| 23.06.2025 | 2,10 | 2,26 | 2,06 | 2,26 | 10,24% | - |
| 20.06.2025 | 2,09 | 2,13 | 1,96 | 2,05 | -1,44% | - |
| 19.06.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -0,95% | - |
| 18.06.2025 | 2,00 | 2,24 | 2,00 | 2,10 | 5,00% | - |
| 17.06.2025 | 2,04 | 2,05 | 1,96 | 2,00 | -1,96% | - |
| 16.06.2025 | 2,10 | 2,10 | 2,03 | 2,04 | -2,86% | - |
| 13.06.2025 | 2,18 | 2,21 | 2,10 | 2,10 | -4,55% | - |
| 12.06.2025 | 2,21 | 2,26 | 2,15 | 2,20 | 1,85% | - |
| 11.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 1.500,00 |
| 10.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | 1,00 |
| 09.06.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,88% | 505,00 |
| 06.06.2025 | 2,23 | 2,31 | 2,23 | 2,28 | 3,64% | - |
| 05.06.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -2,65% | 1.500,00 |
| 04.06.2025 | 2,35 | 2,36 | 2,24 | 2,26 | -3,42% | - |
| 03.06.2025 | 2,21 | 2,36 | 2,18 | 2,34 | 5,41% | - |
| 02.06.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -2,63% | 17,00 |
| 30.05.2025 | 2,25 | 2,28 | 2,20 | 2,28 | 1,79% | - |
| 29.05.2025 | 2,20 | 2,26 | 2,15 | 2,24 | 3,70% | - |
| 28.05.2025 | 2,17 | 2,22 | 2,16 | 2,16 | 0,00% | - |
| 27.05.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 1,89% | - |
| 26.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 23.05.2025 | 2,09 | 2,12 | 2,04 | 2,10 | 0,00% | - |
| 22.05.2025 | 2,06 | 2,13 | 2,01 | 2,10 | 1,94% | - |
| 21.05.2025 | 2,11 | 2,11 | 2,05 | 2,06 | -2,83% | - |
| 20.05.2025 | 2,18 | 2,19 | 2,12 | 2,12 | -0,93% | - |
| 19.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 500,00 |
| 16.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 300,00 |
| 15.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 100,00 |
| 14.05.2025 | 2,14 | 2,15 | 2,04 | 2,08 | -1,89% | - |
| 13.05.2025 | 2,04 | 2,16 | 2,02 | 2,12 | 3,92% | - |
| 12.05.2025 | 1,92 | 2,05 | 1,92 | 2,04 | 7,94% | - |
| 09.05.2025 | 1,94 | 1,98 | 1,87 | 1,89 | -3,08% | - |