1,155€
-2,94%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | 1,00 |
| 07.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,87% | - |
| 01.04.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -3,17% | 10,00 |
| 31.03.2026 | 1,23 | 1,30 | 1,23 | 1,26 | 2,44% | - |
| 30.03.2026 | 1,22 | 1,27 | 1,22 | 1,23 | -6,82% | - |
| 27.03.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 9,09% | - |
| 25.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | 650,00 |
| 23.03.2026 | 1,42 | 1,42 | 1,27 | 1,27 | 2,42% | 9,00 |
| 20.03.2026 | 1,29 | 1,33 | 1,24 | 1,24 | -4,25% | - |
| 19.03.2026 | 1,36 | 1,39 | 1,28 | 1,30 | -7,17% | - |
| 18.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,20% | - |
| 17.03.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 4,20% | - |
| 16.03.2026 | 1,32 | 1,47 | 1,31 | 1,31 | -8,39% | 23,00 |
| 12.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 83,00 |
| 11.03.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -8,09% | - |
| 05.03.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 1,64% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -2,56% | - |
| 02.03.2026 | 1,47 | 1,56 | 1,44 | 1,56 | 5,41% | - |
| 26.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | 113,00 |
| 24.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | 1,00 |
| 23.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,02% | 7,00 |
| 18.02.2026 | 1,46 | 1,51 | 1,46 | 1,47 | -9,01% | - |
| 17.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | 18,00 |
| 16.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | 14,00 |
| 06.02.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -3,83% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 02.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,40% | 6,00 |
| 30.01.2026 | 1,88 | 1,88 | 1,87 | 1,88 | 3,59% | - |
| 29.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 28.01.2026 | 1,85 | 1,89 | 1,82 | 1,83 | -2,41% | - |
| 27.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -6,50% | 37,00 |
| 23.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,78% | 5,00 |
| 22.01.2026 | 2,02 | 2,05 | 1,97 | 1,97 | -6,43% | - |
| 20.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 10,53% | 1.001,00 |
| 15.01.2026 | 1,99 | 1,99 | 1,90 | 1,90 | -2,06% | 14,00 |
| 13.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | 50,00 |
| 09.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 91,00 |
| 06.01.2026 | 1,95 | 1,96 | 1,95 | 1,95 | -3,94% | - |
| 05.01.2026 | 2,03 | 2,03 | 2,02 | 2,03 | -0,49% | - |
| 30.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | 100,00 |
| 29.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | 340,00 |
| 23.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | 5,00 |
| 18.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 25,00 |
| 17.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -8,62% | 1,00 |
| 15.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | 11,00 |
| 12.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | 5.000,00 |
| 11.12.2025 | 2,33 | 2,36 | 2,33 | 2,34 | 0,86% | - |
| 08.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 500,00 |
| 04.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 400,00 |
| 03.12.2025 | 2,43 | 2,43 | 2,38 | 2,38 | 1,28% | - |
| 27.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,89% | - |
| 26.11.2025 | 2,44 | 2,44 | 2,42 | 2,42 | 4,31% | 5.000,00 |
| 25.11.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 0,87% | 226,00 |
| 24.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 5,00 |
| 12.11.2025 | 2,36 | 2,42 | 2,32 | 2,40 | 0,84% | - |
| 11.11.2025 | 2,32 | 2,38 | 2,31 | 2,38 | -0,42% | - |
| 07.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 6,70% | - |
| 05.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | 1,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 5,00 |
| 31.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,12% | - |
| 28.10.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 3,81% | - |
| 24.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | 1,00 |
| 23.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,76% | 5,00 |
| 22.10.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,43% | - |
| 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 |