2,160€
0,93%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,15 | 2,18 | 2,12 | 2,15 | 0,47% | - |
| 17.12.2025 | 2,17 | 2,19 | 2,13 | 2,14 | -1,38% | - |
| 16.12.2025 | 2,18 | 2,22 | 2,15 | 2,17 | -3,13% | - |
| 15.12.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -3,86% | - |
| 12.12.2025 | 2,33 | 2,36 | 2,32 | 2,33 | -1,27% | - |
| 11.12.2025 | 2,34 | 2,36 | 2,32 | 2,36 | -1,67% | - |
| 10.12.2025 | 2,37 | 2,41 | 2,33 | 2,40 | 0,00% | - |
| 09.12.2025 | 2,37 | 2,40 | 2,34 | 2,40 | 0,84% | - |
| 08.12.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 1,71% | - |
| 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 | -1,67% | - |
| 28.11.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 1,69% | - |
| 27.11.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,84% | - |
| 26.11.2025 | 2,39 | 2,39 | 2,36 | 2,38 | 3,48% | - |
| 25.11.2025 | 2,25 | 2,30 | 2,23 | 2,30 | 2,68% | - |
| 24.11.2025 | 2,26 | 2,26 | 2,22 | 2,24 | 1,82% | - |
| 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% | - |
| 09.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 08.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 07.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 06.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 03.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 02.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 30.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 29.09.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 3,97% | 30,00 |
| 26.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 25.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 24.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 23.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 22.09.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | 70,00 |
| 19.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 18.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 17.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 16.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 15.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 10.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 09.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 08.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 05.09.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 4,84% | 5.000,00 |
| 04.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 03.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 02.09.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 2,48% | 39,00 |
| 01.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 29.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 28.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 25.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 22.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 21.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 20.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 19.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 18.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 15.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 13.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 12.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 11.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 08.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 07.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 06.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 04.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |