1,275€
0,39%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 02.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 01.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 30.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 29.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 24.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 22.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 19.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 16.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 15.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 12.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 10.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 09.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 08.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 05.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 04.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 01.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 29.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 28.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 27.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 26.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 25.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 22.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 21.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 20.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 19.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 18.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 15.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 14.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -11,29% | - |
| 11.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 08.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 7,76% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 05.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 30.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 29.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 27.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 24.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 23.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 22.04.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 0,76% | 57,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 20.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 17.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 16.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 15.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 14.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 13.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 10.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 09.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 08.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 07.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 02.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -9,17% | - |
| 01.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 31.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 30.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 27.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 26.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 25.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 24.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 23.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 20.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 18.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 17.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 16.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 13.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 12.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 11.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 10.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 09.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 06.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 05.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 04.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 03.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 02.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 27.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 26.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 24.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 23.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 20.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 19.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 18.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -11,04% | - |
| 17.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 16.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 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% | - |