1,265€
-2,69%
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 | 1,34 | 1,34 | 1,28 | 1,28 | -3,76% | - |
| 07.05.2026 | 1,27 | 1,35 | 1,26 | 1,33 | 3,50% | - |
| 06.05.2026 | 1,20 | 1,30 | 1,20 | 1,29 | 6,20% | - |
| 05.05.2026 | 1,21 | 1,26 | 1,19 | 1,21 | -0,41% | - |
| 04.05.2026 | 1,24 | 1,27 | 1,22 | 1,22 | -5,81% | - |
| 30.04.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -1,90% | - |
| 29.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 1,54% | - |
| 28.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 3,60% | - |
| 27.04.2026 | 1,24 | 1,28 | 1,23 | 1,25 | 0,40% | - |
| 24.04.2026 | 1,30 | 1,31 | 1,24 | 1,25 | -1,97% | - |
| 23.04.2026 | 1,31 | 1,35 | 1,27 | 1,27 | -4,15% | - |
| 22.04.2026 | 1,33 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 21.04.2026 | 1,35 | 1,37 | 1,33 | 1,33 | -2,21% | - |
| 20.04.2026 | 1,35 | 1,38 | 1,33 | 1,36 | -2,52% | - |
| 17.04.2026 | 1,35 | 1,39 | 1,33 | 1,39 | 5,30% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | 1,15% | - |
| 15.04.2026 | 1,22 | 1,33 | 1,22 | 1,31 | 6,10% | - |
| 14.04.2026 | 1,19 | 1,25 | 1,17 | 1,23 | 8,85% | - |
| 13.04.2026 | 1,15 | 1,17 | 1,13 | 1,13 | 0,89% | - |
| 10.04.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -5,08% | - |
| 09.04.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -3,67% | - |
| 08.04.2026 | 1,20 | 1,23 | 1,16 | 1,23 | 3,38% | - |
| 07.04.2026 | 1,19 | 1,23 | 1,16 | 1,19 | 7,24% | - |
| 02.04.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 01.04.2026 | 1,25 | 1,26 | 1,11 | 1,12 | -8,94% | - |
| 31.03.2026 | 1,24 | 1,30 | 1,23 | 1,23 | -0,40% | - |
| 30.03.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 0,41% | - |
| 27.03.2026 | 1,27 | 1,31 | 1,22 | 1,23 | -1,20% | - |
| 26.03.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 25.03.2026 | 1,26 | 1,31 | 1,23 | 1,26 | 0,00% | - |
| 24.03.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -0,79% | - |
| 23.03.2026 | 1,27 | 1,35 | 1,25 | 1,27 | -0,78% | - |
| 20.03.2026 | 1,30 | 1,33 | 1,22 | 1,28 | -0,78% | - |
| 19.03.2026 | 1,36 | 1,37 | 1,28 | 1,29 | -4,44% | - |
| 18.03.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -1,46% | - |
| 17.03.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 16.03.2026 | 1,40 | 1,43 | 1,36 | 1,37 | -1,44% | - |
| 13.03.2026 | 1,39 | 1,45 | 1,37 | 1,39 | 0,00% | - |
| 12.03.2026 | 1,42 | 1,49 | 1,38 | 1,39 | -2,80% | - |
| 11.03.2026 | 1,46 | 1,48 | 1,42 | 1,43 | -2,72% | - |
| 10.03.2026 | 1,48 | 1,51 | 1,42 | 1,47 | -0,68% | - |
| 09.03.2026 | 1,48 | 1,50 | 1,43 | 1,48 | -1,00% | - |
| 06.03.2026 | 1,51 | 1,52 | 1,44 | 1,50 | -0,99% | - |
| 05.03.2026 | 1,55 | 1,57 | 1,51 | 1,51 | -2,58% | - |
| 04.03.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 03.03.2026 | 1,52 | 1,55 | 1,50 | 1,53 | -0,65% | - |
| 02.03.2026 | 1,47 | 1,56 | 1,44 | 1,54 | 4,05% | - |
| 27.02.2026 | 1,49 | 1,51 | 1,46 | 1,48 | 0,00% | - |
| 26.02.2026 | 1,48 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 25.02.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,72% | - |
| 24.02.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 2,46% | - |
| 23.02.2026 | 1,45 | 1,48 | 1,40 | 1,42 | -2,41% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,46 | 1,46 | -1,69% | - |
| 19.02.2026 | 1,43 | 1,49 | 1,42 | 1,48 | 2,07% | - |
| 18.02.2026 | 1,46 | 1,53 | 1,44 | 1,45 | -12,39% | - |
| 17.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 16.02.2026 | 1,66 | 1,68 | 1,66 | 1,66 | -5,16% | - |
| 13.02.2026 | 1,72 | 1,75 | 1,68 | 1,75 | 2,05% | - |
| 12.02.2026 | 1,90 | 1,91 | 1,64 | 1,71 | -9,76% | - |
| 11.02.2026 | 1,93 | 1,95 | 1,89 | 1,90 | -2,57% | - |
| 10.02.2026 | 1,81 | 1,95 | 1,80 | 1,95 | 6,58% | - |
| 09.02.2026 | 1,78 | 1,84 | 1,74 | 1,83 | 1,96% | - |
| 06.02.2026 | 1,75 | 1,82 | 1,75 | 1,79 | 1,42% | - |
| 05.02.2026 | 1,82 | 1,85 | 1,76 | 1,77 | -3,81% | - |
| 04.02.2026 | 1,83 | 1,89 | 1,83 | 1,84 | 1,94% | - |
| 03.02.2026 | 1,88 | 1,90 | 1,80 | 1,80 | -4,51% | - |
| 02.02.2026 | 1,78 | 1,91 | 1,78 | 1,89 | 4,43% | - |
| 30.01.2026 | 1,88 | 1,90 | 1,81 | 1,81 | -3,99% | - |
| 29.01.2026 | 1,81 | 1,89 | 1,81 | 1,88 | 3,58% | - |
| 28.01.2026 | 1,85 | 1,89 | 1,82 | 1,82 | -1,63% | - |
| 27.01.2026 | 1,84 | 1,89 | 1,82 | 1,85 | -1,07% | - |
| 26.01.2026 | 1,92 | 1,94 | 1,82 | 1,87 | -3,12% | - |
| 23.01.2026 | 1,96 | 2,00 | 1,93 | 1,93 | -3,02% | - |
| 22.01.2026 | 2,02 | 2,06 | 1,99 | 1,99 | -1,98% | - |
| 21.01.2026 | 2,02 | 2,06 | 2,02 | 2,03 | -0,74% | - |
| 20.01.2026 | 2,17 | 2,17 | 2,04 | 2,04 | -5,99% | - |
| 19.01.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 16.01.2026 | 2,13 | 2,17 | 2,10 | 2,17 | 2,84% | - |
| 15.01.2026 | 1,94 | 2,12 | 1,92 | 2,11 | 11,35% | - |
| 14.01.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 2,43% | - |
| 13.01.2026 | 1,91 | 1,94 | 1,83 | 1,85 | -3,39% | - |
| 12.01.2026 | 1,92 | 1,96 | 1,88 | 1,92 | -2,05% | - |
| 09.01.2026 | 1,96 | 2,01 | 1,95 | 1,96 | -0,51% | - |
| 08.01.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 07.01.2026 | 2,02 | 2,02 | 1,96 | 1,97 | 0,26% | - |
| 06.01.2026 | 1,96 | 1,96 | 1,95 | 1,96 | -0,51% | - |
| 05.01.2026 | 2,04 | 2,08 | 1,97 | 1,97 | -2,72% | - |
| 02.01.2026 | 2,04 | 2,06 | 2,01 | 2,03 | 1,25% | - |
| 30.12.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | - |
| 29.12.2025 | 2,08 | 2,10 | 2,03 | 2,04 | -4,23% | - |
| 23.12.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 0,95% | - |
| 22.12.2025 | 2,09 | 2,16 | 2,07 | 2,11 | -2,31% | - |
| 19.12.2025 | 2,13 | 2,17 | 2,11 | 2,16 | 0,47% | - |
| 18.12.2025 | 2,15 | 2,18 | 2,12 | 2,15 | -1,38% | - |
| 17.12.2025 | 2,18 | 2,18 | 2,17 | 2,18 | 0,00% | - |
| 16.12.2025 | 2,18 | 2,22 | 2,15 | 2,18 | -4,39% | - |
| 15.12.2025 | 2,28 | 2,28 | 2,27 | 2,28 | 0,00% | - |
| 12.12.2025 | 2,33 | 2,36 | 2,28 | 2,28 | -2,98% | - |
| 11.12.2025 | 2,34 | 2,36 | 2,32 | 2,35 | 0,43% | - |
| 10.12.2025 | 2,37 | 2,42 | 2,33 | 2,34 | 0,00% | - |