1,510€
-3,21%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -1,28% | - |
| 04.03.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 3,31% | - |
| 03.03.2026 | 1,53 | 1,55 | 1,50 | 1,51 | 0,67% | - |
| 02.03.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 1,01% | - |
| 27.02.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -1,66% | - |
| 26.02.2026 | 1,48 | 1,53 | 1,47 | 1,51 | 3,42% | - |
| 25.02.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 24.02.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 1,76% | - |
| 23.02.2026 | 1,45 | 1,48 | 1,40 | 1,42 | -3,40% | - |
| 20.02.2026 | 1,49 | 1,50 | 1,46 | 1,47 | 3,16% | - |
| 19.02.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -4,04% | - |
| 18.02.2026 | 1,47 | 1,53 | 1,47 | 1,49 | -4,19% | - |
| 17.02.2026 | 1,66 | 1,66 | 1,53 | 1,55 | -6,34% | - |
| 16.02.2026 | 1,66 | 1,68 | 1,66 | 1,66 | -2,65% | - |
| 13.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -9,09% | - |
| 12.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 11.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 5,03% | - |
| 10.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 09.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 06.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 03.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 02.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 30.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 4,52% | - |
| 29.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 28.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 27.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 26.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 23.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 22.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 21.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 20.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 16.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 8,90% | - |
| 15.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 14.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 13.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 12.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 09.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 08.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 07.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,14% | - |
| 06.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 05.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 02.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 30.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 29.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 23.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 22.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 19.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 18.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 16.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 15.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 12.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 11.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 10.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 09.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 08.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 05.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 04.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 03.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 02.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 01.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 28.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 26.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 25.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 24.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 21.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 20.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 19.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 18.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 17.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 13.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 12.11.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 5,22% | 6.000,00 |
| 11.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 10.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 07.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 06.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 05.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 04.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 03.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 31.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 30.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 29.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 28.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 24.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 23.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 22.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 21.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 20.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 17.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 16.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 15.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 14.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 13.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 10.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |