1,890€
-1,56%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 08.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 17,07% | - |
| 07.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 06.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | -1,74% | 63,00 |
| 05.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 1,78% | 150,00 |
| 02.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 16,22% | - |
| 29.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 28.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 25.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 24.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 23.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 12,95% | - |
| 22.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -8,55% | - |
| 17.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 16.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 14.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -13,83% | - |
| 10.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 11,24% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,63% | - |
| 08.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 07.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -9,52% | - |
| 04.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 03.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 02.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 01.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 31.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 28.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 26.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 25.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 24.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 21.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 20.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 19.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 18.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 17.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 13.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.03.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | 9.200,00 |
| 10.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 07.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 05.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 04.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 03.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 28.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 27.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 26.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 25.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 24.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 21.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 19.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 18.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 17.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -8,72% | - |
| 14.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 13.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 12.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 10.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 06.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 05.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 03.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 31.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 30.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 29.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 28.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 27.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 24.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 23.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 21.01.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 2,11% | 567,00 |
| 20.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 17.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 16.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 15.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 14.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 13.01.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 0,00% | 232,00 |
| 10.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 09.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 08.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 07.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 06.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 03.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 02.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 30.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -6,90% | - |
| 27.12.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 4,32% | 6,00 |
| 23.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 20.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 19.12.2024 | 2,84 | 2,88 | 2,82 | 2,82 | -6,00% | 288,00 |
| 18.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 17.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 16.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 13.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 12.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 11.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | - |
| 10.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |