2,624$
-3,52%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,70 | 2,73 | 2,61 | 2,62 | -3,68% | 295.334,00 |
| 05.09.2024 | 2,65 | 2,75 | 2,63 | 2,72 | 3,42% | 285.739,00 |
| 04.09.2024 | 2,63 | 2,71 | 2,61 | 2,63 | -0,75% | 199.635,00 |
| 03.09.2024 | 2,60 | 2,69 | 2,60 | 2,65 | 0,76% | 664.785,00 |
| 30.08.2024 | 2,62 | 2,67 | 2,56 | 2,63 | 1,94% | 262.253,00 |
| 29.08.2024 | 2,52 | 2,66 | 2,51 | 2,58 | 3,20% | 277.758,00 |
| 28.08.2024 | 2,57 | 2,59 | 2,46 | 2,50 | -2,72% | 266.744,00 |
| 27.08.2024 | 2,52 | 2,60 | 2,50 | 2,57 | 1,98% | 211.426,00 |
| 26.08.2024 | 2,56 | 2,62 | 2,52 | 2,52 | -2,33% | 306.145,00 |
| 23.08.2024 | 2,55 | 2,69 | 2,55 | 2,58 | 1,57% | 397.539,00 |
| 22.08.2024 | 2,62 | 2,62 | 2,52 | 2,54 | -2,31% | 201.865,00 |
| 21.08.2024 | 2,58 | 2,62 | 2,51 | 2,60 | 1,56% | 263.408,00 |
| 20.08.2024 | 2,66 | 2,66 | 2,53 | 2,56 | -4,12% | 214.080,00 |
| 19.08.2024 | 2,59 | 2,68 | 2,59 | 2,67 | 2,30% | 192.657,00 |
| 16.08.2024 | 2,61 | 2,67 | 2,59 | 2,61 | -0,38% | 138.115,00 |
| 15.08.2024 | 2,60 | 2,67 | 2,59 | 2,62 | 2,34% | 228.175,00 |
| 14.08.2024 | 2,55 | 2,58 | 2,51 | 2,56 | 0,39% | 214.759,00 |
| 13.08.2024 | 2,51 | 2,57 | 2,50 | 2,55 | 2,00% | 345.778,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,49 | 2,50 | -4,21% | 412.881,00 |
| 09.08.2024 | 2,62 | 2,62 | 2,54 | 2,61 | 0,00% | 335.725,00 |
| 08.08.2024 | 2,63 | 2,67 | 2,52 | 2,61 | 0,00% | 334.704,00 |
| 07.08.2024 | 2,62 | 2,69 | 2,58 | 2,61 | 1,56% | 502.865,00 |
| 06.08.2024 | 2,65 | 2,73 | 2,51 | 2,57 | -4,46% | 638.767,00 |
| 05.08.2024 | 2,70 | 2,74 | 2,56 | 2,69 | -4,27% | 687.232,00 |
| 02.08.2024 | 2,88 | 2,92 | 2,80 | 2,81 | -5,07% | 563.987,00 |
| 01.08.2024 | 2,97 | 3,01 | 2,90 | 2,96 | -0,67% | 523.141,00 |
| 31.07.2024 | 3,02 | 3,06 | 2,94 | 2,98 | -1,00% | 382.786,00 |
| 30.07.2024 | 3,08 | 3,09 | 3,00 | 3,01 | -1,31% | 347.991,00 |
| 29.07.2024 | 3,11 | 3,12 | 3,04 | 3,05 | -0,97% | 218.722,00 |
| 26.07.2024 | 3,11 | 3,11 | 3,01 | 3,08 | 0,98% | 366.921,00 |
| 25.07.2024 | 3,00 | 3,15 | 2,98 | 3,05 | 2,35% | 254.177,00 |
| 24.07.2024 | 3,10 | 3,12 | 2,98 | 2,98 | -5,10% | 402.631,00 |
| 23.07.2024 | 3,04 | 3,21 | 3,04 | 3,14 | 2,28% | 411.624,00 |
| 22.07.2024 | 3,09 | 3,09 | 3,01 | 3,07 | 0,33% | 308.250,00 |
| 19.07.2024 | 3,03 | 3,10 | 3,01 | 3,06 | 2,00% | 394.435,00 |
| 18.07.2024 | 3,17 | 3,20 | 3,00 | 3,00 | -5,66% | 351.335,00 |
| 17.07.2024 | 3,13 | 3,21 | 3,13 | 3,18 | -0,31% | 327.401,00 |
| 16.07.2024 | 3,14 | 3,21 | 3,14 | 3,19 | 1,92% | 388.754,00 |
| 15.07.2024 | 3,18 | 3,18 | 3,10 | 3,13 | -0,95% | 406.196,00 |
| 12.07.2024 | 3,17 | 3,30 | 3,12 | 3,16 | -0,32% | 673.573,00 |
| 11.07.2024 | 2,81 | 3,17 | 2,81 | 3,17 | 15,27% | 885.222,00 |
| 10.07.2024 | 2,70 | 2,76 | 2,69 | 2,75 | 1,10% | 270.665,00 |
| 09.07.2024 | 2,80 | 2,80 | 2,70 | 2,72 | -1,81% | 375.397,00 |
| 08.07.2024 | 2,86 | 2,89 | 2,76 | 2,77 | -2,81% | 354.806,00 |
| 05.07.2024 | 2,88 | 2,89 | 2,82 | 2,85 | -1,38% | 408.586,00 |
| 03.07.2024 | 2,92 | 2,97 | 2,89 | 2,89 | -0,69% | 172.184,00 |
| 02.07.2024 | 2,88 | 2,96 | 2,86 | 2,91 | 1,04% | 480.630,00 |
| 01.07.2024 | 2,91 | 2,92 | 2,82 | 2,88 | -3,03% | 697.672,00 |
| 28.06.2024 | 2,90 | 2,99 | 2,82 | 2,97 | 3,85% | 1.232.094,00 |
| 27.06.2024 | 2,86 | 2,89 | 2,77 | 2,86 | 0,35% | 510.675,00 |
| 26.06.2024 | 2,85 | 2,95 | 2,83 | 2,85 | -1,04% | 531.342,00 |
| 25.06.2024 | 3,04 | 3,04 | 2,83 | 2,88 | -5,57% | 924.127,00 |
| 24.06.2024 | 3,03 | 3,10 | 3,00 | 3,05 | 0,00% | 687.021,00 |
| 21.06.2024 | 3,05 | 3,08 | 2,98 | 3,05 | 0,00% | 1.211.336,00 |
| 20.06.2024 | 3,00 | 3,10 | 2,79 | 3,05 | 0,00% | 1.394.573,00 |
| 18.06.2024 | 3,09 | 3,11 | 3,05 | 3,05 | -1,61% | 426.086,00 |
| 17.06.2024 | 3,12 | 3,19 | 3,08 | 3,10 | -1,59% | 568.597,00 |
| 14.06.2024 | 3,13 | 3,16 | 3,12 | 3,15 | -0,63% | 174.015,00 |
| 13.06.2024 | 3,10 | 3,19 | 3,06 | 3,17 | 2,92% | 394.479,00 |
| 12.06.2024 | 3,20 | 3,23 | 3,08 | 3,08 | 0,00% | 418.233,00 |
| 11.06.2024 | 3,15 | 3,15 | 3,05 | 3,08 | -2,84% | 442.921,00 |
| 10.06.2024 | 3,06 | 3,20 | 3,04 | 3,17 | 2,59% | 358.737,00 |
| 07.06.2024 | 3,09 | 3,13 | 3,01 | 3,09 | -0,96% | 572.390,00 |
| 06.06.2024 | 3,11 | 3,16 | 3,10 | 3,12 | 0,00% | 450.005,00 |
| 05.06.2024 | 3,10 | 3,14 | 3,00 | 3,12 | 1,63% | 446.506,00 |
| 04.06.2024 | 3,21 | 3,21 | 3,06 | 3,07 | -5,25% | 515.939,00 |
| 03.06.2024 | 3,22 | 3,24 | 3,10 | 3,24 | 2,86% | 717.358,00 |
| 31.05.2024 | 3,09 | 3,21 | 3,09 | 3,15 | 2,94% | 548.779,00 |
| 30.05.2024 | 2,97 | 3,11 | 2,95 | 3,06 | 3,03% | 666.989,00 |
| 29.05.2024 | 2,93 | 2,99 | 2,86 | 2,97 | 1,02% | 677.273,00 |
| 28.05.2024 | 3,07 | 3,11 | 2,91 | 2,94 | -4,23% | 650.516,00 |
| 24.05.2024 | 3,17 | 3,20 | 3,05 | 3,07 | -2,54% | 541.418,00 |
| 23.05.2024 | 3,25 | 3,30 | 3,11 | 3,15 | -3,08% | 490.967,00 |
| 22.05.2024 | 3,32 | 3,36 | 3,25 | 3,25 | -2,11% | 378.879,00 |
| 21.05.2024 | 3,44 | 3,45 | 3,30 | 3,32 | -3,21% | 354.550,00 |
| 20.05.2024 | 3,42 | 3,52 | 3,41 | 3,43 | 0,59% | 304.092,00 |
| 17.05.2024 | 3,35 | 3,42 | 3,35 | 3,41 | 2,40% | 281.377,00 |
| 16.05.2024 | 3,31 | 3,37 | 3,31 | 3,33 | 0,60% | 302.239,00 |
| 15.05.2024 | 3,35 | 3,43 | 3,29 | 3,31 | 0,30% | 419.016,00 |
| 14.05.2024 | 3,50 | 3,56 | 3,29 | 3,30 | -4,62% | 940.150,00 |
| 13.05.2024 | 3,68 | 3,69 | 3,39 | 3,46 | -4,95% | 1.004.776,00 |
| 10.05.2024 | 3,76 | 3,78 | 3,62 | 3,64 | -2,67% | 855.295,00 |
| 09.05.2024 | 3,82 | 3,86 | 3,70 | 3,74 | -2,35% | 686.002,00 |
| 08.05.2024 | 3,81 | 4,00 | 3,49 | 3,83 | -12,56% | 1.148.574,00 |
| 07.05.2024 | 4,43 | 4,50 | 4,37 | 4,38 | -0,45% | 273.232,00 |
| 06.05.2024 | 4,46 | 4,47 | 4,36 | 4,40 | -0,45% | 230.581,00 |
| 03.05.2024 | 4,43 | 4,50 | 4,41 | 4,42 | 2,31% | 320.492,00 |
| 02.05.2024 | 4,39 | 4,39 | 4,32 | 4,32 | 0,00% | 255.148,00 |
| 01.05.2024 | 4,32 | 4,42 | 4,29 | 4,32 | 0,70% | 273.239,00 |
| 30.04.2024 | 4,39 | 4,42 | 4,27 | 4,29 | -2,94% | 333.785,00 |
| 29.04.2024 | 4,42 | 4,45 | 4,39 | 4,42 | 0,68% | 156.955,00 |
| 26.04.2024 | 4,35 | 4,43 | 4,35 | 4,39 | 1,39% | 197.777,00 |
| 25.04.2024 | 4,37 | 4,41 | 4,32 | 4,33 | -2,48% | 228.461,00 |
| 24.04.2024 | 4,43 | 4,50 | 4,38 | 4,44 | -0,67% | 349.568,00 |
| 23.04.2024 | 4,44 | 4,54 | 4,43 | 4,47 | 1,13% | 374.763,00 |
| 22.04.2024 | 4,40 | 4,43 | 4,34 | 4,42 | 0,68% | 195.863,00 |
| 19.04.2024 | 4,30 | 4,39 | 4,30 | 4,39 | 1,86% | 278.717,00 |
| 18.04.2024 | 4,28 | 4,39 | 4,28 | 4,31 | 0,70% | 314.531,00 |
| 17.04.2024 | 4,25 | 4,31 | 4,24 | 4,28 | 1,42% | 243.600,00 |
| 16.04.2024 | 4,31 | 4,34 | 4,21 | 4,22 | -2,09% | 424.575,00 |