2,090€
-0,48%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 0,00% | - |
| 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% | - |
| 08.05.2025 | 1,94 | 1,98 | 1,89 | 1,95 | 13,37% | - |
| 07.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,30% | 6,00 |
| 06.05.2025 | 1,69 | 1,73 | 1,63 | 1,67 | -0,30% | - |
| 05.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | 1,00 |
| 02.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | 33,00 |
| 30.04.2025 | 1,76 | 1,79 | 1,64 | 1,74 | -1,14% | - |
| 29.04.2025 | 1,51 | 1,76 | 1,49 | 1,76 | 16,23% | - |
| 28.04.2025 | 1,44 | 1,54 | 1,44 | 1,51 | 4,50% | - |
| 25.04.2025 | 1,56 | 1,59 | 1,44 | 1,45 | -7,96% | - |
| 24.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | 500,00 |
| 23.04.2025 | 1,59 | 1,67 | 1,52 | 1,54 | -0,65% | - |
| 22.04.2025 | 1,40 | 1,56 | 1,40 | 1,55 | 1,31% | - |
| 17.04.2025 | 1,55 | 1,59 | 1,50 | 1,53 | -0,65% | - |
| 16.04.2025 | 1,59 | 1,65 | 1,51 | 1,54 | -4,94% | - |
| 15.04.2025 | 1,57 | 1,65 | 1,57 | 1,62 | 3,18% | - |
| 14.04.2025 | 1,62 | 1,69 | 1,56 | 1,57 | -3,68% | - |
| 11.04.2025 | 1,64 | 1,66 | 1,56 | 1,63 | -1,21% | - |
| 10.04.2025 | 1,93 | 1,95 | 1,64 | 1,65 | 0,00% | - |
| 09.04.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -4,07% | 4.699,00 |
| 08.04.2025 | 1,84 | 2,03 | 1,72 | 1,72 | -9,47% | - |
| 07.04.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -5,00% | 520,00 |
| 04.04.2025 | 2,15 | 2,16 | 1,97 | 2,00 | -10,71% | - |
| 03.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 200,00 |
| 02.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 151,00 |
| 01.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 15,00 |
| 31.03.2025 | 2,41 | 2,46 | 2,37 | 2,42 | -3,20% | - |
| 28.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 100,00 |
| 27.03.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -1,96% | - |
| 26.03.2025 | 2,52 | 2,58 | 2,48 | 2,55 | 1,19% | - |
| 25.03.2025 | 2,57 | 2,62 | 2,51 | 2,52 | -3,08% | - |
| 24.03.2025 | 2,86 | 2,86 | 2,60 | 2,60 | -0,76% | 1.000,00 |
| 21.03.2025 | 2,61 | 2,65 | 2,55 | 2,62 | -1,50% | - |
| 20.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | 700,00 |
| 19.03.2025 | 2,54 | 2,61 | 2,54 | 2,54 | 0,40% | - |
| 18.03.2025 | 2,56 | 2,62 | 2,53 | 2,53 | -2,32% | - |
| 17.03.2025 | 2,57 | 2,65 | 2,56 | 2,59 | -0,77% | - |
| 14.03.2025 | 2,56 | 2,65 | 2,53 | 2,61 | 2,35% | - |
| 13.03.2025 | 2,51 | 2,63 | 2,51 | 2,55 | 2,00% | - |
| 12.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 700,00 |
| 11.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | 175,00 |
| 10.03.2025 | 2,60 | 2,68 | 2,56 | 2,58 | -1,15% | - |
| 07.03.2025 | 2,61 | 2,65 | 2,55 | 2,61 | 0,00% | - |
| 06.03.2025 | 2,61 | 2,63 | 2,55 | 2,61 | 0,00% | - |
| 05.03.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -2,97% | - |
| 04.03.2025 | 2,74 | 2,79 | 2,65 | 2,69 | -3,24% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,78 | 2,78 | -2,80% | 14,00 |
| 28.02.2025 | 2,74 | 2,86 | 2,72 | 2,86 | 4,00% | - |
| 27.02.2025 | 2,74 | 2,81 | 2,68 | 2,75 | 0,73% | - |
| 26.02.2025 | 2,64 | 2,77 | 2,61 | 2,73 | 3,41% | - |
| 25.02.2025 | 2,70 | 2,73 | 2,64 | 2,64 | -2,22% | - |
| 24.02.2025 | 2,74 | 2,78 | 2,69 | 2,70 | -1,82% | - |
| 21.02.2025 | 2,82 | 2,89 | 2,73 | 2,75 | -2,83% | - |
| 20.02.2025 | 2,73 | 2,83 | 2,66 | 2,83 | 5,60% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | 1,00 |
| 18.02.2025 | 2,79 | 2,79 | 2,65 | 2,65 | -6,03% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | 20,00 |
| 14.02.2025 | 3,05 | 3,05 | 2,71 | 2,72 | -5,56% | - |
| 13.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,37% | 200,00 |
| 12.02.2025 | 2,96 | 3,02 | 2,89 | 2,95 | -0,34% | - |
| 11.02.2025 | 2,94 | 2,97 | 2,87 | 2,96 | 4,23% | - |
| 10.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | 1,00 |
| 07.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | 4,00 |
| 06.02.2025 | 2,86 | 2,92 | 2,83 | 2,90 | 5,84% | - |
| 05.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,49% | 300,00 |
| 04.02.2025 | 2,70 | 2,83 | 2,67 | 2,81 | 5,64% | - |
| 03.02.2025 | 2,80 | 2,80 | 2,66 | 2,66 | -3,27% | 22,00 |
| 31.01.2025 | 2,75 | 2,79 | 2,71 | 2,75 | 0,00% | - |
| 30.01.2025 | 2,67 | 2,77 | 2,66 | 2,75 | -1,79% | - |
| 29.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | 118,00 |
| 28.01.2025 | 2,76 | 2,83 | 2,76 | 2,77 | 0,00% | - |