2,770€
1,09%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,70 | 2,80 | 2,68 | 2,77 | 0,36% | - |
| 01.11.2024 | 2,73 | 2,78 | 2,72 | 2,76 | 1,47% | - |
| 31.10.2024 | 2,70 | 2,78 | 2,70 | 2,72 | -0,73% | - |
| 30.10.2024 | 2,66 | 2,80 | 2,66 | 2,74 | -0,72% | - |
| 29.10.2024 | 2,74 | 2,83 | 2,70 | 2,76 | -2,47% | - |
| 28.10.2024 | 2,78 | 2,87 | 2,76 | 2,83 | 1,80% | - |
| 25.10.2024 | 2,80 | 2,88 | 2,76 | 2,78 | -2,80% | - |
| 24.10.2024 | 2,79 | 2,88 | 2,77 | 2,86 | 2,88% | - |
| 23.10.2024 | 2,66 | 2,80 | 2,66 | 2,78 | 1,83% | - |
| 22.10.2024 | 2,78 | 2,79 | 2,70 | 2,73 | -2,50% | - |
| 21.10.2024 | 2,86 | 2,93 | 2,78 | 2,80 | -3,78% | - |
| 18.10.2024 | 2,86 | 2,91 | 2,85 | 2,91 | 1,04% | - |
| 17.10.2024 | 2,82 | 2,91 | 2,80 | 2,88 | 0,00% | - |
| 16.10.2024 | 2,78 | 2,88 | 2,78 | 2,88 | 3,23% | - |
| 15.10.2024 | 2,76 | 2,85 | 2,74 | 2,79 | 1,09% | - |
| 14.10.2024 | 2,58 | 2,78 | 2,58 | 2,76 | 4,55% | - |
| 11.10.2024 | 2,54 | 2,66 | 2,54 | 2,64 | 1,54% | - |
| 10.10.2024 | 2,65 | 2,66 | 2,58 | 2,60 | -1,52% | - |
| 09.10.2024 | 2,65 | 2,66 | 2,60 | 2,64 | 0,38% | - |
| 08.10.2024 | 2,62 | 2,68 | 2,60 | 2,63 | -1,87% | - |
| 07.10.2024 | 2,75 | 2,76 | 2,62 | 2,68 | -2,90% | - |
| 04.10.2024 | 2,66 | 2,80 | 2,66 | 2,76 | 1,47% | - |
| 03.10.2024 | 2,70 | 2,74 | 2,65 | 2,72 | 0,37% | - |
| 02.10.2024 | 2,68 | 2,72 | 2,67 | 2,71 | 0,37% | - |
| 01.10.2024 | 2,78 | 2,85 | 2,68 | 2,70 | -4,93% | - |
| 30.09.2024 | 2,85 | 2,92 | 2,82 | 2,84 | -0,35% | - |
| 27.09.2024 | 2,82 | 2,94 | 2,82 | 2,85 | -1,04% | - |
| 26.09.2024 | 2,76 | 2,93 | 2,76 | 2,88 | 2,86% | - |
| 25.09.2024 | 2,79 | 2,88 | 2,78 | 2,80 | -0,71% | - |
| 24.09.2024 | 2,80 | 2,86 | 2,78 | 2,82 | 11,02% | - |
| 23.09.2024 | 2,56 | 2,94 | 2,54 | 2,54 | -0,39% | - |
| 20.09.2024 | 2,62 | 2,68 | 2,52 | 2,55 | -4,85% | - |
| 19.09.2024 | 2,70 | 2,84 | 2,64 | 2,68 | 0,00% | - |
| 18.09.2024 | 2,69 | 2,81 | 2,66 | 2,68 | 0,00% | - |
| 17.09.2024 | 2,46 | 2,74 | 2,46 | 2,68 | 7,20% | - |
| 16.09.2024 | 2,59 | 2,60 | 2,50 | 2,50 | -3,10% | - |
| 13.09.2024 | 2,39 | 2,58 | 2,38 | 2,58 | 8,40% | - |
| 12.09.2024 | 2,33 | 2,38 | 2,32 | 2,38 | 2,15% | - |
| 11.09.2024 | 2,36 | 2,38 | 2,28 | 2,33 | -1,69% | - |
| 10.09.2024 | 2,30 | 2,40 | 2,30 | 2,37 | 0,42% | - |
| 09.09.2024 | 2,32 | 2,40 | 2,32 | 2,36 | 0,00% | - |
| 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% | - |