2,200€
-2,65%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,25 | 2,30 | 2,22 | 2,26 | 0,00% | - |
| 16.10.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -1,74% | 5.000,00 |
| 15.10.2025 | 2,38 | 2,41 | 2,30 | 2,30 | -1,71% | - |
| 14.10.2025 | 2,33 | 2,38 | 2,32 | 2,34 | -0,85% | - |
| 13.10.2025 | 2,35 | 2,36 | 2,30 | 2,36 | 0,00% | - |
| 10.10.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 09.10.2025 | 2,35 | 2,37 | 2,35 | 2,36 | 1,72% | - |
| 08.10.2025 | 2,35 | 2,42 | 2,32 | 2,32 | -4,13% | - |
| 07.10.2025 | 2,41 | 2,46 | 2,38 | 2,42 | 0,41% | 100,00 |
| 06.10.2025 | 2,53 | 2,56 | 2,40 | 2,41 | -2,03% | - |
| 03.10.2025 | 2,54 | 2,58 | 2,46 | 2,46 | -1,60% | - |
| 02.10.2025 | 2,55 | 2,58 | 2,50 | 2,50 | -0,79% | - |
| 01.10.2025 | 2,52 | 2,56 | 2,49 | 2,52 | -0,79% | - |
| 30.09.2025 | 2,55 | 2,61 | 2,54 | 2,54 | -0,39% | - |
| 29.09.2025 | 2,58 | 2,58 | 2,54 | 2,55 | -0,39% | - |
| 26.09.2025 | 2,56 | 2,58 | 2,55 | 2,56 | -0,39% | - |
| 25.09.2025 | 2,59 | 2,59 | 2,56 | 2,57 | -0,39% | - |
| 24.09.2025 | 2,55 | 2,58 | 2,54 | 2,58 | 1,57% | - |
| 23.09.2025 | 2,53 | 2,55 | 2,53 | 2,54 | -1,17% | - |
| 22.09.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -2,28% | - |
| 19.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 18.09.2025 | 2,54 | 2,60 | 2,53 | 2,60 | 1,56% | - |
| 17.09.2025 | 2,49 | 2,58 | 2,49 | 2,56 | 3,23% | - |
| 16.09.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -1,20% | - |
| 15.09.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -1,95% | - |
| 12.09.2025 | 2,57 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 11.09.2025 | 2,57 | 2,62 | 2,54 | 2,54 | -1,17% | - |
| 10.09.2025 | 2,59 | 2,60 | 2,56 | 2,57 | 1,18% | - |
| 09.09.2025 | 2,53 | 2,55 | 2,53 | 2,54 | 2,42% | - |
| 08.09.2025 | 2,57 | 2,57 | 2,48 | 2,48 | -3,88% | - |
| 05.09.2025 | 2,55 | 2,58 | 2,51 | 2,58 | 1,57% | - |
| 04.09.2025 | 2,51 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 03.09.2025 | 2,43 | 2,52 | 2,41 | 2,52 | 3,28% | - |
| 02.09.2025 | 2,46 | 2,48 | 2,42 | 2,44 | -1,21% | - |
| 01.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 29.08.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,82% | - |
| 28.08.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 27.08.2025 | 2,39 | 2,44 | 2,39 | 2,40 | 0,00% | - |
| 26.08.2025 | 2,41 | 2,41 | 2,37 | 2,40 | -0,83% | - |
| 25.08.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 0,00% | - |
| 22.08.2025 | 2,31 | 2,44 | 2,30 | 2,42 | 5,22% | - |
| 21.08.2025 | 2,39 | 2,41 | 2,30 | 2,30 | -3,77% | - |
| 20.08.2025 | 2,37 | 2,44 | 2,37 | 2,39 | 0,42% | - |
| 19.08.2025 | 2,39 | 2,44 | 2,38 | 2,38 | -0,83% | - |
| 18.08.2025 | 2,37 | 2,42 | 2,36 | 2,40 | 0,84% | - |
| 15.08.2025 | 2,45 | 2,46 | 2,37 | 2,38 | -2,46% | - |
| 14.08.2025 | 2,45 | 2,46 | 2,41 | 2,44 | -0,81% | - |
| 13.08.2025 | 2,36 | 2,46 | 2,35 | 2,46 | 4,24% | - |
| 12.08.2025 | 2,37 | 2,40 | 2,34 | 2,36 | 0,00% | - |
| 11.08.2025 | 2,44 | 2,45 | 2,32 | 2,36 | -3,28% | - |
| 08.08.2025 | 2,45 | 2,50 | 2,40 | 2,44 | 0,00% | - |
| 07.08.2025 | 2,33 | 2,45 | 2,32 | 2,44 | 4,27% | - |
| 06.08.2025 | 2,24 | 2,38 | 2,23 | 2,34 | 7,34% | - |
| 05.08.2025 | 2,25 | 2,28 | 2,17 | 2,18 | -3,11% | - |
| 04.08.2025 | 2,18 | 2,26 | 2,18 | 2,25 | 3,21% | - |
| 01.08.2025 | 2,22 | 2,22 | 2,14 | 2,18 | -1,80% | - |
| 31.07.2025 | 2,18 | 2,24 | 2,16 | 2,22 | 1,37% | - |
| 30.07.2025 | 2,24 | 2,28 | 2,19 | 2,19 | -2,23% | - |
| 29.07.2025 | 2,26 | 2,29 | 2,24 | 2,24 | -0,44% | - |
| 28.07.2025 | 2,29 | 2,30 | 2,24 | 2,25 | -0,44% | - |
| 25.07.2025 | 2,26 | 2,27 | 2,23 | 2,26 | 0,00% | - |
| 24.07.2025 | 2,18 | 2,29 | 2,14 | 2,26 | 3,20% | - |
| 23.07.2025 | 2,17 | 2,21 | 2,15 | 2,19 | 1,86% | - |
| 22.07.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 2,87% | - |
| 21.07.2025 | 2,11 | 2,16 | 2,08 | 2,09 | -0,95% | - |
| 18.07.2025 | 2,16 | 2,22 | 2,07 | 2,11 | -2,31% | - |
| 17.07.2025 | 2,17 | 2,20 | 2,14 | 2,16 | -0,46% | - |
| 16.07.2025 | 2,14 | 2,20 | 2,10 | 2,17 | 0,93% | - |
| 15.07.2025 | 2,16 | 2,23 | 2,15 | 2,15 | -0,46% | - |
| 14.07.2025 | 2,14 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 11.07.2025 | 2,18 | 2,21 | 2,16 | 2,16 | -2,26% | - |
| 10.07.2025 | 2,17 | 2,23 | 2,16 | 2,21 | 0,91% | - |
| 09.07.2025 | 2,18 | 2,22 | 2,18 | 2,19 | 0,00% | - |
| 08.07.2025 | 2,14 | 2,22 | 2,13 | 2,19 | 1,86% | - |
| 07.07.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -0,46% | - |
| 04.07.2025 | 2,16 | 2,17 | 2,15 | 2,16 | -1,37% | - |
| 03.07.2025 | 2,20 | 2,22 | 2,17 | 2,19 | 0,00% | - |
| 02.07.2025 | 2,19 | 2,20 | 2,14 | 2,19 | 0,92% | - |
| 01.07.2025 | 2,07 | 2,17 | 2,03 | 2,17 | 3,83% | - |
| 30.06.2025 | 2,12 | 2,20 | 2,09 | 2,09 | -0,95% | - |
| 27.06.2025 | 2,25 | 2,26 | 2,10 | 2,11 | -5,80% | - |
| 26.06.2025 | 2,24 | 2,27 | 2,22 | 2,24 | 0,00% | - |
| 25.06.2025 | 2,31 | 2,32 | 2,24 | 2,24 | -3,45% | - |
| 24.06.2025 | 2,26 | 2,34 | 2,25 | 2,32 | 3,57% | - |
| 23.06.2025 | 2,08 | 2,25 | 2,04 | 2,24 | 8,21% | - |
| 20.06.2025 | 2,06 | 2,14 | 1,96 | 2,07 | 0,00% | - |
| 19.06.2025 | 2,06 | 2,10 | 2,06 | 2,07 | -1,43% | - |
| 18.06.2025 | 1,96 | 2,28 | 1,96 | 2,10 | 4,48% | - |
| 17.06.2025 | 1,99 | 2,05 | 1,96 | 2,01 | -1,95% | - |
| 16.06.2025 | 2,06 | 2,11 | 2,03 | 2,05 | -2,38% | - |
| 13.06.2025 | 2,17 | 2,22 | 2,10 | 2,10 | -4,55% | - |
| 12.06.2025 | 2,20 | 2,25 | 2,15 | 2,20 | -0,90% | - |
| 11.06.2025 | 2,27 | 2,29 | 2,20 | 2,22 | -2,63% | - |
| 10.06.2025 | 2,24 | 2,32 | 2,23 | 2,28 | 1,79% | - |
| 09.06.2025 | 2,28 | 2,31 | 2,21 | 2,24 | -1,75% | - |
| 06.06.2025 | 2,24 | 2,31 | 2,23 | 2,28 | 2,70% | - |
| 05.06.2025 | 2,22 | 2,28 | 2,21 | 2,22 | -1,77% | - |
| 04.06.2025 | 2,30 | 2,36 | 2,24 | 2,26 | -4,24% | - |
| 03.06.2025 | 2,20 | 2,36 | 2,18 | 2,36 | 7,27% | - |
| 02.06.2025 | 2,22 | 2,30 | 2,20 | 2,20 | -3,51% | - |