1,265€
-4,89%
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 | 1,32 | 1,30 | 1,31 | 5,65% | - |
| 06.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | 1.000,00 |
| 05.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | 1,00 |
| 04.05.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -5,84% | 1.992,00 |
| 30.04.2026 | 1,31 | 1,33 | 1,26 | 1,29 | -2,28% | - |
| 29.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,77% | - |
| 28.04.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,16% | - |
| 27.04.2026 | 1,24 | 1,29 | 1,24 | 1,29 | 1,18% | - |
| 24.04.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -4,85% | - |
| 23.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | 19,00 |
| 22.04.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 3,04% | - |
| 21.04.2026 | 1,34 | 1,37 | 1,30 | 1,32 | -2,59% | - |
| 20.04.2026 | 1,35 | 1,37 | 1,35 | 1,35 | -1,46% | - |
| 17.04.2026 | 1,35 | 1,41 | 1,33 | 1,37 | 5,38% | - |
| 16.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 1,00 |
| 15.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 13,00 |
| 14.04.2026 | 1,19 | 1,25 | 1,17 | 1,24 | 2,90% | - |
| 13.04.2026 | 1,15 | 1,21 | 1,13 | 1,21 | 4,78% | - |
| 10.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | 1,00 |
| 09.04.2026 | 1,23 | 1,23 | 1,17 | 1,19 | -2,47% | - |
| 08.04.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 2,53% | - |
| 07.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,49% | - |
| 02.04.2026 | 1,12 | 1,16 | 1,09 | 1,15 | -6,15% | - |
| 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 | 2,72% | - |
| 26.03.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 6,20% | - |
| 25.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | 650,00 |
| 24.03.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,57% | - |
| 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 | -5,76% | 23,00 |
| 13.03.2026 | 1,39 | 1,50 | 1,37 | 1,39 | -2,80% | - |
| 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 | -4,05% | - |
| 10.03.2026 | 1,49 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 09.03.2026 | 1,48 | 1,49 | 1,45 | 1,48 | -0,67% | - |
| 06.03.2026 | 1,51 | 1,55 | 1,46 | 1,49 | -3,56% | - |
| 05.03.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -0,32% | - |
| 04.03.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 1,97% | - |
| 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% | - |
| 27.02.2026 | 1,49 | 1,51 | 1,44 | 1,48 | 0,00% | - |
| 26.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 113,00 |
| 25.02.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 7,25% | - |
| 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 | 1,72% | 7,00 |
| 20.02.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -1,69% | - |
| 19.02.2026 | 1,43 | 1,49 | 1,40 | 1,48 | 1,02% | - |
| 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 | 1,50% | 14,00 |
| 13.02.2026 | 1,70 | 1,75 | 1,67 | 1,67 | -4,31% | - |
| 12.02.2026 | 1,89 | 1,89 | 1,64 | 1,74 | -8,42% | - |
| 11.02.2026 | 1,93 | 1,96 | 1,89 | 1,90 | -1,55% | - |
| 10.02.2026 | 1,81 | 1,95 | 1,81 | 1,93 | 5,75% | - |
| 09.02.2026 | 1,78 | 1,84 | 1,74 | 1,83 | 3,69% | - |
| 06.02.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,28% | - |
| 05.02.2026 | 1,82 | 1,85 | 1,76 | 1,76 | -4,10% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 03.02.2026 | 1,88 | 1,89 | 1,83 | 1,84 | 0,55% | - |
| 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 | 0,81% | 37,00 |
| 26.01.2026 | 1,91 | 1,94 | 1,82 | 1,86 | -7,25% | - |
| 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 | -2,96% | - |
| 21.01.2026 | 2,02 | 2,06 | 2,02 | 2,03 | -3,57% | - |
| 20.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 1.001,00 |
| 19.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 16.01.2026 | 2,12 | 2,18 | 2,11 | 2,18 | 14,74% | - |
| 15.01.2026 | 1,99 | 1,99 | 1,90 | 1,90 | -2,31% | 14,00 |
| 14.01.2026 | 1,89 | 1,97 | 1,89 | 1,95 | 0,26% | - |
| 13.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,31% | 50,00 |
| 12.01.2026 | 1,92 | 1,93 | 1,90 | 1,92 | -1,29% | - |
| 09.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 91,00 |
| 08.01.2026 | 1,96 | 1,98 | 1,95 | 1,96 | -0,25% | - |
| 07.01.2026 | 2,02 | 2,02 | 1,96 | 1,97 | 0,77% | - |
| 06.01.2026 | 1,95 | 1,96 | 1,95 | 1,95 | -3,94% | - |
| 05.01.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,25% | - |
| 02.01.2026 | 2,04 | 2,06 | 2,01 | 2,03 | -0,74% | - |
| 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 | 0,00% | 5,00 |
| 22.12.2025 | 2,08 | 2,16 | 2,06 | 2,12 | 1,44% | - |
| 19.12.2025 | 2,12 | 2,18 | 2,04 | 2,09 | -4,13% | - |
| 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 | -1,85% | 1,00 |
| 16.12.2025 | 2,18 | 2,18 | 2,15 | 2,16 | -6,90% | - |
| 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 | -0,85% | - |
| 10.12.2025 | 2,41 | 2,42 | 2,36 | 2,36 | -1,67% | - |
| 09.12.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 3,45% | - |