2,340€
-3,31%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,44 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 05.09.2024 | 2,37 | 2,48 | 2,33 | 2,44 | 2,95% | - |
| 04.09.2024 | 2,34 | 2,44 | 2,34 | 2,37 | -1,25% | - |
| 03.09.2024 | 2,32 | 2,44 | 2,32 | 2,40 | 1,69% | - |
| 02.09.2024 | 2,37 | 2,37 | 2,35 | 2,36 | 0,00% | - |
| 30.08.2024 | 2,33 | 2,40 | 2,31 | 2,36 | 2,61% | - |
| 29.08.2024 | 2,25 | 2,40 | 2,25 | 2,30 | 1,77% | - |
| 28.08.2024 | 2,26 | 2,43 | 2,22 | 2,26 | -1,74% | - |
| 27.08.2024 | 2,22 | 2,32 | 2,22 | 2,30 | 1,77% | - |
| 26.08.2024 | 2,26 | 2,34 | 2,26 | 2,26 | -2,16% | - |
| 23.08.2024 | 2,29 | 2,40 | 2,29 | 2,31 | 0,87% | - |
| 22.08.2024 | 2,28 | 2,34 | 2,27 | 2,29 | -2,14% | - |
| 21.08.2024 | 2,31 | 2,34 | 2,26 | 2,34 | 1,74% | - |
| 20.08.2024 | 2,36 | 2,41 | 2,28 | 2,30 | -4,17% | - |
| 19.08.2024 | 2,36 | 2,42 | 2,35 | 2,40 | 0,84% | - |
| 16.08.2024 | 2,34 | 2,42 | 2,32 | 2,38 | 0,00% | - |
| 15.08.2024 | 2,33 | 2,42 | 2,31 | 2,38 | 2,59% | - |
| 14.08.2024 | 2,28 | 2,34 | 2,28 | 2,32 | 0,00% | - |
| 13.08.2024 | 2,24 | 2,34 | 2,24 | 2,32 | 1,31% | - |
| 12.08.2024 | 2,39 | 2,39 | 2,28 | 2,29 | -3,78% | - |
| 09.08.2024 | 2,39 | 2,41 | 2,32 | 2,38 | 0,00% | - |
| 08.08.2024 | 2,34 | 2,43 | 2,32 | 2,38 | -0,83% | - |
| 07.08.2024 | 2,38 | 2,45 | 2,36 | 2,40 | 1,69% | - |
| 06.08.2024 | 2,45 | 2,50 | 2,32 | 2,36 | -4,07% | - |
| 05.08.2024 | 2,49 | 2,52 | 2,32 | 2,46 | -5,02% | - |
| 02.08.2024 | 2,71 | 2,74 | 2,58 | 2,59 | -5,13% | - |
| 01.08.2024 | 2,70 | 2,79 | 2,68 | 2,73 | -1,09% | - |
| 31.07.2024 | 2,79 | 2,82 | 2,72 | 2,76 | -1,08% | - |
| 30.07.2024 | 2,76 | 2,86 | 2,76 | 2,79 | -1,06% | - |
| 29.07.2024 | 2,85 | 2,88 | 2,81 | 2,82 | -0,70% | - |
| 26.07.2024 | 2,84 | 2,87 | 2,78 | 2,84 | 0,71% | - |
| 25.07.2024 | 2,75 | 2,90 | 2,74 | 2,82 | 2,17% | - |
| 24.07.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -4,83% | - |
| 23.07.2024 | 2,76 | 2,95 | 2,76 | 2,90 | 2,84% | - |
| 22.07.2024 | 2,76 | 2,86 | 2,76 | 2,82 | 0,36% | - |
| 19.07.2024 | 2,72 | 2,84 | 2,72 | 2,81 | 1,81% | - |
| 18.07.2024 | 2,93 | 2,95 | 2,76 | 2,76 | -5,48% | - |
| 17.07.2024 | 2,86 | 2,93 | 2,85 | 2,92 | 0,00% | - |
| 16.07.2024 | 2,88 | 2,94 | 2,85 | 2,92 | 1,74% | - |
| 15.07.2024 | 2,86 | 2,94 | 2,84 | 2,87 | -0,69% | - |
| 12.07.2024 | 2,93 | 3,02 | 2,86 | 2,89 | -0,69% | - |
| 11.07.2024 | 2,48 | 2,91 | 2,48 | 2,91 | 14,57% | - |
| 10.07.2024 | 2,51 | 2,54 | 2,48 | 2,54 | 0,79% | - |
| 09.07.2024 | 2,50 | 2,62 | 2,50 | 2,52 | -1,56% | - |
| 08.07.2024 | 2,65 | 2,66 | 2,56 | 2,56 | -3,03% | - |
| 05.07.2024 | 2,67 | 2,69 | 2,60 | 2,64 | -1,49% | - |
| 04.07.2024 | 2,68 | 2,69 | 2,67 | 2,68 | 0,00% | - |
| 03.07.2024 | 2,71 | 2,74 | 2,68 | 2,68 | -1,47% | - |
| 02.07.2024 | 2,69 | 2,75 | 2,65 | 2,72 | 1,49% | - |
| 01.07.2024 | 2,74 | 2,77 | 2,62 | 2,68 | 1,52% | - |
| 28.06.2024 | 2,64 | 2,79 | 2,62 | 2,64 | -1,49% | - |
| 27.06.2024 | 2,66 | 2,70 | 2,60 | 2,68 | 0,00% | - |
| 26.06.2024 | 2,64 | 2,76 | 2,64 | 2,68 | -0,74% | - |
| 25.06.2024 | 2,80 | 2,86 | 2,64 | 2,70 | -4,93% | - |
| 24.06.2024 | 2,80 | 2,88 | 2,80 | 2,84 | -1,05% | - |
| 21.06.2024 | 2,85 | 2,88 | 2,79 | 2,87 | 0,35% | - |
| 20.06.2024 | 2,80 | 2,89 | 2,60 | 2,86 | 2,88% | - |
| 19.06.2024 | 2,84 | 2,84 | 2,78 | 2,78 | -2,11% | - |
| 18.06.2024 | 2,89 | 2,94 | 2,84 | 2,84 | -1,39% | - |
| 17.06.2024 | 2,88 | 2,97 | 2,88 | 2,88 | -2,04% | - |
| 14.06.2024 | 2,95 | 2,96 | 2,91 | 2,94 | -0,68% | - |
| 13.06.2024 | 2,84 | 2,97 | 2,83 | 2,96 | 3,50% | - |
| 12.06.2024 | 2,82 | 2,97 | 2,82 | 2,86 | -0,35% | - |
| 11.06.2024 | 2,88 | 2,94 | 2,85 | 2,87 | -2,71% | - |
| 10.06.2024 | 2,86 | 2,97 | 2,83 | 2,95 | 2,79% | - |
| 07.06.2024 | 2,87 | 2,89 | 2,79 | 2,87 | 0,00% | - |
| 06.06.2024 | 2,86 | 2,90 | 2,84 | 2,87 | 0,00% | - |
| 05.06.2024 | 2,84 | 2,89 | 2,77 | 2,87 | 1,41% | - |
| 04.06.2024 | 2,90 | 2,98 | 2,81 | 2,83 | -4,07% | - |
| 03.06.2024 | 2,86 | 2,98 | 2,85 | 2,95 | 1,37% | - |
| 31.05.2024 | 2,84 | 2,95 | 2,81 | 2,91 | 2,83% | - |
| 30.05.2024 | 2,74 | 2,87 | 2,73 | 2,83 | 2,54% | - |
| 29.05.2024 | 2,71 | 2,77 | 2,65 | 2,76 | 1,47% | - |
| 28.05.2024 | 2,82 | 2,91 | 2,68 | 2,72 | -3,89% | - |
| 27.05.2024 | 2,83 | 2,85 | 2,82 | 2,83 | 0,35% | - |
| 24.05.2024 | 2,92 | 2,96 | 2,82 | 2,82 | -3,42% | 700,00 |
| 23.05.2024 | 3,01 | 3,08 | 2,88 | 2,92 | -2,67% | - |
| 22.05.2024 | 3,05 | 3,10 | 3,00 | 3,00 | -1,96% | - |
| 21.05.2024 | 3,15 | 3,20 | 3,04 | 3,06 | -2,86% | - |
| 20.05.2024 | 3,13 | 3,24 | 3,13 | 3,15 | 0,64% | - |
| 17.05.2024 | 3,07 | 3,14 | 3,06 | 3,13 | 2,29% | - |
| 16.05.2024 | 3,05 | 3,10 | 3,04 | 3,06 | 0,66% | - |
| 15.05.2024 | 3,07 | 3,16 | 3,02 | 3,04 | -0,65% | - |
| 14.05.2024 | 3,21 | 3,29 | 3,04 | 3,06 | -4,38% | - |
| 13.05.2024 | 3,32 | 3,42 | 3,14 | 3,20 | -5,33% | - |
| 10.05.2024 | 3,44 | 3,54 | 3,36 | 3,38 | -2,59% | - |
| 09.05.2024 | 3,56 | 3,62 | 3,43 | 3,47 | -2,53% | - |
| 08.05.2024 | 3,98 | 4,07 | 3,17 | 3,56 | -12,96% | - |
| 07.05.2024 | 4,09 | 4,17 | 4,07 | 4,09 | 0,00% | - |
| 06.05.2024 | 4,11 | 4,15 | 4,05 | 4,09 | -0,24% | - |
| 03.05.2024 | 4,04 | 4,17 | 4,03 | 4,10 | 1,74% | - |
| 02.05.2024 | 4,05 | 4,13 | 4,03 | 4,03 | 0,25% | - |
| 30.04.2024 | 4,12 | 4,12 | 4,01 | 4,02 | -2,19% | - |
| 29.04.2024 | 4,11 | 4,16 | 4,09 | 4,11 | 0,49% | - |
| 26.04.2024 | 4,04 | 4,14 | 4,03 | 4,09 | 1,49% | - |
| 25.04.2024 | 4,13 | 4,15 | 4,03 | 4,03 | -2,42% | - |
| 24.04.2024 | 4,19 | 4,19 | 4,09 | 4,13 | -1,20% | - |
| 23.04.2024 | 4,15 | 4,24 | 4,11 | 4,18 | 0,72% | - |
| 22.04.2024 | 4,13 | 4,17 | 4,07 | 4,15 | 0,97% | - |
| 19.04.2024 | 4,02 | 4,12 | 4,01 | 4,11 | 1,48% | - |