2,870€
-0,35%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,82 | 2,82 | 2,76 | 2,80 | -2,78% | 2.095,00 |
| 16.10.2024 | 2,77 | 2,88 | 2,77 | 2,88 | 2,13% | - |
| 15.10.2024 | 2,82 | 2,82 | 2,70 | 2,82 | 1,81% | 24,00 |
| 14.10.2024 | 2,64 | 2,77 | 2,63 | 2,77 | 4,92% | - |
| 11.10.2024 | 2,59 | 2,67 | 2,57 | 2,64 | 1,54% | - |
| 10.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 2.030,00 |
| 09.10.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -1,89% | 240,00 |
| 08.10.2024 | 2,67 | 2,69 | 2,60 | 2,65 | -0,75% | - |
| 07.10.2024 | 2,76 | 2,78 | 2,61 | 2,67 | -2,91% | - |
| 04.10.2024 | 2,72 | 2,79 | 2,71 | 2,75 | 0,36% | - |
| 03.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 942,00 |
| 02.10.2024 | 2,62 | 2,74 | 2,62 | 2,74 | 0,00% | 31,00 |
| 01.10.2024 | 2,86 | 2,86 | 2,74 | 2,74 | -6,16% | 37,00 |
| 30.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | 15,00 |
| 27.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,78% | 783,00 |
| 26.09.2024 | 2,80 | 2,93 | 2,80 | 2,91 | 4,30% | - |
| 25.09.2024 | 2,80 | 2,88 | 2,78 | 2,79 | -0,71% | - |
| 24.09.2024 | 2,84 | 2,86 | 2,77 | 2,81 | 3,31% | - |
| 23.09.2024 | 2,58 | 2,72 | 2,54 | 2,72 | 6,67% | 7.036,00 |
| 20.09.2024 | 2,68 | 2,70 | 2,53 | 2,55 | -3,77% | - |
| 19.09.2024 | 2,70 | 2,84 | 2,64 | 2,65 | -1,12% | - |
| 18.09.2024 | 2,68 | 2,81 | 2,65 | 2,68 | 0,37% | - |
| 17.09.2024 | 2,51 | 2,73 | 2,51 | 2,67 | 5,12% | - |
| 16.09.2024 | 2,52 | 2,64 | 2,52 | 2,54 | 4,96% | 306,00 |
| 13.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | 205,00 |
| 12.09.2024 | 2,33 | 2,38 | 2,32 | 2,37 | 2,16% | - |
| 11.09.2024 | 2,37 | 2,39 | 2,28 | 2,32 | -2,52% | - |
| 10.09.2024 | 2,35 | 2,41 | 2,33 | 2,38 | -1,65% | - |
| 09.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 500,00 |
| 06.09.2024 | 2,45 | 2,46 | 2,36 | 2,36 | -4,07% | - |
| 05.09.2024 | 2,37 | 2,47 | 2,33 | 2,46 | 3,80% | - |
| 04.09.2024 | 2,39 | 2,44 | 2,36 | 2,37 | 2,16% | - |
| 03.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1,00 |
| 02.09.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -1,28% | 25,00 |
| 30.08.2024 | 2,33 | 2,40 | 2,32 | 2,35 | 6,82% | - |
| 29.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 800,00 |
| 28.08.2024 | 2,31 | 2,43 | 2,22 | 2,26 | -2,59% | - |
| 27.08.2024 | 2,25 | 2,32 | 2,25 | 2,32 | 1,75% | - |
| 26.08.2024 | 2,31 | 2,34 | 2,26 | 2,28 | -2,56% | - |
| 23.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 9,00 |
| 22.08.2024 | 2,33 | 2,34 | 2,28 | 2,28 | -2,56% | - |
| 21.08.2024 | 2,31 | 2,34 | 2,26 | 2,34 | 1,74% | - |
| 20.08.2024 | 2,41 | 2,41 | 2,28 | 2,30 | -4,17% | - |
| 19.08.2024 | 2,37 | 2,42 | 2,33 | 2,40 | 1,69% | - |
| 16.08.2024 | 2,39 | 2,42 | 2,32 | 2,36 | -0,84% | - |
| 15.08.2024 | 2,33 | 2,43 | 2,31 | 2,38 | 2,59% | - |
| 14.08.2024 | 2,32 | 2,34 | 2,28 | 2,32 | 0,00% | - |
| 13.08.2024 | 2,29 | 2,34 | 2,28 | 2,32 | 0,87% | - |
| 12.08.2024 | 2,39 | 2,39 | 2,28 | 2,30 | -3,36% | - |
| 09.08.2024 | 2,39 | 2,41 | 2,32 | 2,38 | 0,00% | - |
| 08.08.2024 | 2,39 | 2,44 | 2,32 | 2,38 | -0,83% | - |
| 07.08.2024 | 2,37 | 2,45 | 2,36 | 2,40 | 1,69% | - |
| 06.08.2024 | 2,41 | 2,49 | 2,32 | 2,36 | -3,28% | - |
| 05.08.2024 | 2,55 | 2,59 | 2,33 | 2,44 | -8,27% | - |
| 02.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 1,00 |
| 01.08.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -2,53% | 24,00 |
| 31.07.2024 | 2,78 | 2,84 | 2,72 | 2,77 | -0,72% | - |
| 30.07.2024 | 2,82 | 2,86 | 2,77 | 2,79 | -1,41% | - |
| 29.07.2024 | 2,84 | 2,87 | 2,80 | 2,83 | -0,35% | - |
| 26.07.2024 | 2,82 | 2,87 | 2,77 | 2,84 | 1,07% | - |
| 25.07.2024 | 2,76 | 2,89 | 2,74 | 2,81 | -0,35% | - |
| 24.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 1,00 |
| 23.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,77% | 4,00 |
| 22.07.2024 | 2,82 | 2,88 | 2,77 | 2,83 | 0,71% | - |
| 19.07.2024 | 2,76 | 2,86 | 2,74 | 2,81 | -5,07% | - |
| 18.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 550,00 |
| 17.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 650,00 |
| 16.07.2024 | 2,88 | 2,93 | 2,86 | 2,92 | 2,82% | - |
| 15.07.2024 | 2,98 | 2,98 | 2,84 | 2,84 | -1,73% | 200,00 |
| 12.07.2024 | 2,92 | 3,02 | 2,85 | 2,89 | 4,71% | - |
| 11.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 8,24% | 2.700,00 |
| 10.07.2024 | 2,51 | 2,55 | 2,48 | 2,55 | 1,19% | - |
| 09.07.2024 | 2,56 | 2,61 | 2,50 | 2,52 | -3,08% | - |
| 08.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | 800,00 |
| 05.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 66,00 |
| 04.07.2024 | 2,73 | 2,73 | 2,72 | 2,72 | 3,03% | - |
| 03.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 400,00 |
| 02.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 1,00 |
| 01.07.2024 | 2,78 | 2,78 | 2,66 | 2,66 | -2,92% | 24,00 |
| 28.06.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,62% | 198,00 |
| 27.06.2024 | 2,69 | 2,71 | 2,59 | 2,67 | 0,00% | - |
| 26.06.2024 | 2,69 | 2,75 | 2,65 | 2,67 | -1,48% | - |
| 25.06.2024 | 2,84 | 2,85 | 2,65 | 2,71 | -6,55% | - |
| 24.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 338,00 |
| 21.06.2024 | 2,84 | 2,87 | 2,79 | 2,85 | 0,00% | - |
| 20.06.2024 | 2,85 | 2,89 | 2,61 | 2,85 | 0,35% | - |
| 19.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 18.06.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | 1,00 |
| 17.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | 7,00 |
| 14.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | 2,00 |
| 13.06.2024 | 2,84 | 2,97 | 2,84 | 2,95 | 1,03% | - |
| 12.06.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 1,39% | 1.004,00 |
| 11.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,03% | 12,00 |
| 10.06.2024 | 2,87 | 2,97 | 2,83 | 2,97 | 3,48% | - |
| 07.06.2024 | 2,87 | 2,89 | 2,79 | 2,87 | 0,00% | - |
| 06.06.2024 | 2,87 | 2,89 | 2,85 | 2,87 | -1,03% | - |
| 05.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 1.300,00 |
| 04.06.2024 | 2,90 | 3,02 | 2,90 | 2,90 | 2,11% | 420,00 |
| 03.06.2024 | 2,98 | 2,98 | 2,84 | 2,84 | -2,07% | 32,00 |
| 31.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,47% | 3.450,00 |