1,757$
-2,36%
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 | 1,79 | 1,82 | 1,75 | 1,75 | -2,78% | 79.822,00 |
| 04.03.2026 | 1,77 | 1,83 | 1,74 | 1,80 | 1,69% | 259,00 |
| 03.03.2026 | 1,75 | 1,78 | 1,73 | 1,77 | -1,12% | 140.213,00 |
| 02.03.2026 | 1,71 | 1,83 | 1,69 | 1,79 | 2,87% | 259,00 |
| 27.02.2026 | 1,73 | 1,79 | 1,72 | 1,74 | -1,14% | 169.566,00 |
| 26.02.2026 | 1,73 | 1,80 | 1,73 | 1,76 | 1,15% | 178.674,00 |
| 25.02.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 1,75% | 139.938,00 |
| 24.02.2026 | 1,67 | 1,74 | 1,66 | 1,71 | 3,01% | 192.870,00 |
| 23.02.2026 | 1,70 | 1,71 | 1,65 | 1,66 | -3,49% | 253.900,00 |
| 20.02.2026 | 1,72 | 1,76 | 1,71 | 1,72 | -0,58% | 173.210,00 |
| 19.02.2026 | 1,70 | 1,76 | 1,64 | 1,73 | 2,37% | 422.924,00 |
| 18.02.2026 | 1,75 | 1,82 | 1,69 | 1,69 | -2,31% | 326.961,00 |
| 17.02.2026 | 1,90 | 1,90 | 1,73 | 1,73 | -11,28% | 507.142,00 |
| 13.02.2026 | 2,00 | 2,07 | 1,95 | 1,95 | -2,99% | 289.722,00 |
| 12.02.2026 | 2,05 | 2,13 | 1,94 | 2,01 | -11,45% | 661.558,00 |
| 11.02.2026 | 2,27 | 2,27 | 2,24 | 2,27 | -0,87% | 188.944,00 |
| 10.02.2026 | 2,19 | 2,32 | 2,18 | 2,29 | 6,02% | 203.494,00 |
| 09.02.2026 | 2,12 | 2,19 | 2,08 | 2,16 | 2,37% | 127.194,00 |
| 06.02.2026 | 2,08 | 2,15 | 2,05 | 2,11 | 1,93% | 103.737,00 |
| 05.02.2026 | 2,16 | 2,19 | 2,06 | 2,07 | -3,72% | 208.229,00 |
| 04.02.2026 | 2,17 | 2,23 | 2,15 | 2,15 | -0,46% | 136.193,00 |
| 03.02.2026 | 2,24 | 2,24 | 2,15 | 2,16 | -2,70% | 83.279,00 |
| 02.02.2026 | 2,15 | 2,25 | 2,13 | 2,22 | 4,23% | 185.333,00 |
| 30.01.2026 | 2,22 | 2,22 | 2,13 | 2,13 | -5,33% | 242.534,00 |
| 29.01.2026 | 2,18 | 2,27 | 2,16 | 2,25 | 3,69% | 271.934,00 |
| 28.01.2026 | 2,23 | 2,24 | 2,16 | 2,17 | -2,25% | 264.758,00 |
| 27.01.2026 | 2,19 | 2,22 | 2,17 | 2,22 | 1,37% | 154.379,00 |
| 26.01.2026 | 2,27 | 2,27 | 2,15 | 2,19 | -3,52% | 237.762,00 |
| 23.01.2026 | 2,30 | 2,37 | 2,27 | 2,27 | -1,73% | 111.366,00 |
| 22.01.2026 | 2,38 | 2,40 | 2,31 | 2,31 | -1,70% | 82.649,00 |
| 21.01.2026 | 2,38 | 2,42 | 2,35 | 2,35 | -0,84% | 121.543,00 |
| 20.01.2026 | 2,48 | 2,50 | 2,37 | 2,37 | -6,21% | 94.634,00 |
| 19.01.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,13% | - |
| 16.01.2026 | 2,47 | 2,55 | 2,44 | 2,53 | 2,43% | 212.326,00 |
| 15.01.2026 | 2,28 | 2,47 | 2,28 | 2,47 | 9,29% | 418.157,00 |
| 14.01.2026 | 2,21 | 2,30 | 2,19 | 2,26 | 2,73% | 238.495,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -0,90% | 301.802,00 |
| 12.01.2026 | 2,25 | 2,25 | 2,19 | 2,22 | -1,33% | 178.245,00 |
| 09.01.2026 | 2,32 | 2,33 | 2,25 | 2,25 | -1,32% | 166.299,00 |
| 08.01.2026 | 2,32 | 2,32 | 2,27 | 2,28 | -0,44% | 110.117,00 |
| 07.01.2026 | 2,40 | 2,40 | 2,28 | 2,29 | -2,55% | 260.528,00 |
| 06.01.2026 | 2,31 | 2,37 | 2,27 | 2,35 | 2,62% | 240.516,00 |
| 05.01.2026 | 2,39 | 2,39 | 2,29 | 2,29 | -3,38% | 218.328,00 |
| 02.01.2026 | 2,40 | 2,43 | 2,36 | 2,37 | -1,25% | 117.848,00 |
| 31.12.2025 | 2,37 | 2,42 | 2,35 | 2,40 | 0,00% | 165.679,00 |
| 30.12.2025 | 2,36 | 2,43 | 2,35 | 2,40 | -0,41% | 334.065,00 |
| 29.12.2025 | 2,44 | 2,46 | 2,39 | 2,41 | -1,23% | 352.900,00 |
| 26.12.2025 | 2,46 | 2,49 | 2,42 | 2,44 | -0,81% | 214.241,00 |
| 24.12.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 1,23% | 53.570,00 |
| 23.12.2025 | 2,48 | 2,50 | 2,41 | 2,43 | -2,02% | 194.535,00 |
| 22.12.2025 | 2,44 | 2,55 | 2,43 | 2,48 | 2,06% | 285.478,00 |
| 19.12.2025 | 2,50 | 2,53 | 2,37 | 2,43 | -2,41% | 581.625,00 |
| 18.12.2025 | 2,60 | 2,60 | 2,49 | 2,49 | -0,80% | 288.920,00 |
| 17.12.2025 | 2,52 | 2,56 | 2,48 | 2,51 | -1,18% | 183.678,00 |
| 16.12.2025 | 2,61 | 2,61 | 2,53 | 2,54 | -1,17% | 173.645,00 |
| 15.12.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -3,02% | 286.550,00 |
| 12.12.2025 | 2,73 | 2,75 | 2,65 | 2,65 | -2,93% | 110.226,00 |
| 11.12.2025 | 2,75 | 2,78 | 2,73 | 2,73 | 0,00% | 94.234,00 |
| 10.12.2025 | 2,79 | 2,82 | 2,73 | 2,73 | -2,85% | 125.740,00 |
| 09.12.2025 | 2,76 | 2,81 | 2,73 | 2,81 | 1,81% | 202.607,00 |
| 08.12.2025 | 2,75 | 2,78 | 2,74 | 2,76 | 0,00% | 79.698,00 |
| 05.12.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,36% | 183.435,00 |
| 04.12.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -1,08% | 170.074,00 |
| 03.12.2025 | 2,78 | 2,84 | 2,78 | 2,78 | -1,77% | 182.373,00 |
| 02.12.2025 | 2,72 | 2,84 | 2,72 | 2,83 | 2,91% | 108.155,00 |
| 01.12.2025 | 2,73 | 2,80 | 2,73 | 2,75 | -2,14% | 84.060,00 |
| 28.11.2025 | 2,79 | 2,81 | 2,76 | 2,81 | 2,93% | 110.412,00 |
| 26.11.2025 | 2,72 | 2,78 | 2,72 | 2,73 | -0,73% | 108.070,00 |
| 25.11.2025 | 2,62 | 2,76 | 2,58 | 2,75 | 5,77% | 222.418,00 |
| 24.11.2025 | 2,54 | 2,61 | 2,54 | 2,60 | 0,78% | 186.836,00 |
| 21.11.2025 | 2,63 | 2,63 | 2,58 | 2,58 | 0,00% | 186.659,00 |
| 20.11.2025 | 2,70 | 2,73 | 2,58 | 2,58 | -3,73% | 147.735,00 |
| 19.11.2025 | 2,72 | 2,72 | 2,65 | 2,68 | -1,11% | 182.856,00 |
| 18.11.2025 | 2,69 | 2,73 | 2,66 | 2,71 | 0,37% | 84.818,00 |
| 17.11.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -1,82% | 125.054,00 |
| 14.11.2025 | 2,72 | 2,77 | 2,70 | 2,75 | 1,10% | 91.769,00 |
| 13.11.2025 | 2,75 | 2,79 | 2,72 | 2,72 | -1,81% | 99.265,00 |
| 12.11.2025 | 2,73 | 2,81 | 2,68 | 2,77 | 1,47% | 244.990,00 |
| 11.11.2025 | 2,73 | 2,77 | 2,66 | 2,73 | 1,87% | 213.334,00 |
| 10.11.2025 | 2,78 | 2,79 | 2,67 | 2,68 | -3,60% | 227.666,00 |
| 07.11.2025 | 2,76 | 2,79 | 2,64 | 2,78 | 0,72% | 241.936,00 |
| 06.11.2025 | 2,71 | 2,85 | 2,65 | 2,76 | 3,76% | 490.419,00 |
| 05.11.2025 | 2,62 | 2,67 | 2,60 | 2,66 | 1,53% | 88.078,00 |
| 04.11.2025 | 2,60 | 2,67 | 2,60 | 2,62 | -0,76% | 362.148,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -1,49% | 152.786,00 |
| 31.10.2025 | 2,62 | 2,70 | 2,59 | 2,68 | 1,52% | 179.715,00 |
| 30.10.2025 | 2,69 | 2,73 | 2,62 | 2,64 | -3,30% | 122.682,00 |
| 29.10.2025 | 2,70 | 2,75 | 2,70 | 2,73 | -0,36% | 155.194,00 |
| 28.10.2025 | 2,79 | 2,83 | 2,73 | 2,74 | -3,18% | 79.051,00 |
| 27.10.2025 | 2,80 | 2,85 | 2,78 | 2,83 | 1,07% | 171.104,00 |
| 24.10.2025 | 2,80 | 2,83 | 2,77 | 2,80 | 0,43% | 112.900,00 |
| 23.10.2025 | 2,75 | 2,79 | 2,72 | 2,79 | 1,38% | - |
| 22.10.2025 | 2,71 | 2,78 | 2,70 | 2,75 | 1,85% | 249.542,00 |
| 21.10.2025 | 2,69 | 2,74 | 2,67 | 2,70 | 0,37% | 166.160,00 |
| 20.10.2025 | 2,58 | 2,72 | 2,57 | 2,69 | 3,76% | 381.566,00 |
| 17.10.2025 | 2,65 | 2,66 | 2,59 | 2,59 | -1,80% | - |
| 16.10.2025 | 2,72 | 2,76 | 2,64 | 2,64 | -2,94% | 175.803,00 |
| 15.10.2025 | 2,77 | 2,77 | 2,71 | 2,72 | -1,45% | 173.672,00 |
| 14.10.2025 | 2,70 | 2,77 | 2,69 | 2,76 | 1,47% | 672.672,00 |
| 13.10.2025 | 2,71 | 2,73 | 2,67 | 2,72 | 0,74% | 260.941,00 |