2,384$
-1,48%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,29 | 2,62 | 2,29 | 2,42 | 5,22% | 1.003.063,00 |
| 17.06.2025 | 2,36 | 2,36 | 2,26 | 2,30 | -2,54% | 896.904,00 |
| 16.06.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,48% | 1.061.485,00 |
| 13.06.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -5,10% | 671.055,00 |
| 12.06.2025 | 2,54 | 2,61 | 2,49 | 2,55 | -0,39% | 649.802,00 |
| 11.06.2025 | 2,59 | 2,61 | 2,52 | 2,56 | -1,54% | 523.953,00 |
| 10.06.2025 | 2,60 | 2,65 | 2,56 | 2,60 | 1,96% | 464.069,00 |
| 09.06.2025 | 2,60 | 2,62 | 2,52 | 2,55 | -2,30% | 455.242,00 |
| 06.06.2025 | 2,59 | 2,63 | 2,57 | 2,61 | 2,76% | 295.719,00 |
| 05.06.2025 | 2,58 | 2,62 | 2,53 | 2,54 | -1,55% | 350.684,00 |
| 04.06.2025 | 2,64 | 2,69 | 2,56 | 2,58 | -3,73% | 439.673,00 |
| 03.06.2025 | 2,55 | 2,69 | 2,48 | 2,68 | 5,93% | 372.533,00 |
| 02.06.2025 | 2,57 | 2,64 | 2,51 | 2,53 | -2,32% | 426.009,00 |
| 30.05.2025 | 2,55 | 2,60 | 2,50 | 2,59 | 1,57% | 470.110,00 |
| 29.05.2025 | 2,48 | 2,58 | 2,46 | 2,55 | 4,51% | 355.818,00 |
| 28.05.2025 | 2,47 | 2,51 | 2,43 | 2,44 | -0,81% | 453.743,00 |
| 27.05.2025 | 2,41 | 2,46 | 2,38 | 2,46 | 3,36% | 341.033,00 |
| 23.05.2025 | 2,32 | 2,41 | 2,32 | 2,38 | 0,42% | 325.935,00 |
| 22.05.2025 | 2,31 | 2,41 | 2,26 | 2,37 | 1,72% | 618.687,00 |
| 21.05.2025 | 2,37 | 2,40 | 2,32 | 2,33 | -2,92% | 534.717,00 |
| 20.05.2025 | 2,45 | 2,46 | 2,39 | 2,40 | -2,44% | 262.503,00 |
| 19.05.2025 | 2,43 | 2,48 | 2,40 | 2,46 | -0,40% | 241.800,00 |
| 16.05.2025 | 2,41 | 2,48 | 2,39 | 2,47 | 2,49% | 405.234,00 |
| 15.05.2025 | 2,30 | 2,43 | 2,29 | 2,41 | 4,33% | 489.402,00 |
| 14.05.2025 | 2,36 | 2,37 | 2,28 | 2,31 | -3,35% | 405.595,00 |
| 13.05.2025 | 2,29 | 2,42 | 2,28 | 2,39 | 5,29% | 355.804,00 |
| 12.05.2025 | 2,20 | 2,28 | 2,18 | 2,27 | 6,57% | 384.875,00 |
| 09.05.2025 | 2,19 | 2,20 | 2,10 | 2,13 | -2,29% | 346.013,00 |
| 08.05.2025 | 2,20 | 2,24 | 2,13 | 2,18 | 0,00% | 395.412,00 |
| 07.05.2025 | 1,98 | 2,32 | 1,94 | 2,18 | 14,74% | 706.714,00 |
| 06.05.2025 | 1,92 | 1,93 | 1,85 | 1,90 | -0,52% | 318.184,00 |
| 05.05.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,05% | 183.099,00 |
| 02.05.2025 | 1,96 | 1,99 | 1,92 | 1,95 | 1,56% | 274.421,00 |
| 01.05.2025 | 2,01 | 2,01 | 1,91 | 1,92 | -2,54% | 210.075,00 |
| 30.04.2025 | 1,98 | 1,98 | 1,86 | 1,97 | -1,50% | 488.123,00 |
| 29.04.2025 | 1,70 | 2,01 | 1,70 | 2,00 | 16,28% | 799.466,00 |
| 28.04.2025 | 1,71 | 1,76 | 1,65 | 1,72 | 4,88% | 239.099,00 |
| 25.04.2025 | 1,75 | 1,76 | 1,63 | 1,64 | -6,82% | 777.804,00 |
| 24.04.2025 | 1,78 | 1,79 | 1,71 | 1,76 | 0,00% | 473.514,00 |
| 23.04.2025 | 1,85 | 1,89 | 1,72 | 1,76 | -1,12% | 588.112,00 |
| 22.04.2025 | 1,68 | 1,79 | 1,62 | 1,78 | 10,56% | 491.865,00 |
| 21.04.2025 | 1,73 | 1,74 | 1,61 | 1,61 | -6,94% | 591.646,00 |
| 17.04.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -0,57% | 817.783,00 |
| 16.04.2025 | 1,80 | 1,88 | 1,72 | 1,74 | -4,40% | 550.542,00 |
| 15.04.2025 | 1,79 | 1,86 | 1,76 | 1,82 | 2,25% | 675.471,00 |
| 14.04.2025 | 1,85 | 1,91 | 1,76 | 1,78 | -2,73% | 693.584,00 |
| 11.04.2025 | 1,82 | 1,86 | 1,77 | 1,83 | 0,00% | 280.795,00 |
| 10.04.2025 | 2,02 | 2,03 | 1,83 | 1,83 | -13,27% | 455.442,00 |
| 09.04.2025 | 1,86 | 2,15 | 1,76 | 2,11 | 11,64% | 964.646,00 |
| 08.04.2025 | 2,19 | 2,19 | 1,87 | 1,89 | -5,03% | 670.261,00 |
| 07.04.2025 | 2,10 | 2,22 | 1,96 | 1,99 | -9,95% | 775.089,00 |
| 04.04.2025 | 2,32 | 2,32 | 2,16 | 2,21 | -7,53% | 593.685,00 |
| 03.04.2025 | 2,47 | 2,48 | 2,38 | 2,39 | -5,91% | 280.703,00 |
| 02.04.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,20% | 184.748,00 |
| 01.04.2025 | 2,55 | 2,59 | 2,50 | 2,51 | -3,46% | 159.499,00 |
| 31.03.2025 | 2,60 | 2,65 | 2,56 | 2,60 | -0,38% | 243.477,00 |
| 28.03.2025 | 2,70 | 2,71 | 2,61 | 2,61 | -3,33% | 148.561,00 |
| 27.03.2025 | 2,74 | 2,77 | 2,68 | 2,70 | -1,82% | 225.299,00 |
| 26.03.2025 | 2,73 | 2,75 | 2,67 | 2,75 | 1,10% | 258.012,00 |
| 25.03.2025 | 2,79 | 2,79 | 2,71 | 2,72 | -2,16% | 131.803,00 |
| 24.03.2025 | 2,86 | 2,86 | 2,74 | 2,78 | -2,46% | 271.013,00 |
| 21.03.2025 | 2,80 | 2,86 | 2,77 | 2,85 | 0,71% | 1.015.755,00 |
| 20.03.2025 | 2,80 | 2,89 | 2,78 | 2,83 | 0,35% | 165.833,00 |
| 19.03.2025 | 2,80 | 2,86 | 2,77 | 2,82 | 0,36% | 301.804,00 |
| 18.03.2025 | 2,82 | 2,87 | 2,79 | 2,81 | -2,09% | 291.710,00 |
| 17.03.2025 | 2,82 | 2,90 | 2,82 | 2,87 | 1,41% | 342.709,00 |
| 14.03.2025 | 2,80 | 2,88 | 2,77 | 2,83 | 2,54% | 313.234,00 |
| 13.03.2025 | 2,77 | 2,80 | 2,73 | 2,76 | 0,36% | 260.817,00 |
| 12.03.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -1,08% | 259.971,00 |
| 11.03.2025 | 2,81 | 2,81 | 2,72 | 2,78 | -0,36% | 357.503,00 |
| 10.03.2025 | 2,79 | 2,91 | 2,76 | 2,79 | -0,71% | 285.773,00 |
| 07.03.2025 | 2,78 | 2,87 | 2,78 | 2,81 | -0,35% | 318.846,00 |
| 06.03.2025 | 2,78 | 2,84 | 2,76 | 2,82 | 0,00% | 224.660,00 |
| 05.03.2025 | 2,86 | 2,88 | 2,82 | 2,82 | -1,05% | 220.992,00 |
| 04.03.2025 | 2,84 | 2,89 | 2,78 | 2,85 | -0,70% | 342.361,00 |
| 03.03.2025 | 2,98 | 2,99 | 2,85 | 2,87 | -3,04% | 437.619,00 |
| 28.02.2025 | 2,87 | 2,97 | 2,84 | 2,96 | 3,86% | 414.793,00 |
| 27.02.2025 | 2,86 | 2,93 | 2,84 | 2,85 | -0,35% | 365.258,00 |
| 26.02.2025 | 2,77 | 2,91 | 2,74 | 2,86 | 3,25% | 437.857,00 |
| 25.02.2025 | 2,83 | 2,86 | 2,77 | 2,77 | -2,12% | 353.059,00 |
| 24.02.2025 | 2,86 | 2,89 | 2,81 | 2,83 | -1,39% | 235.256,00 |
| 21.02.2025 | 3,00 | 3,03 | 2,87 | 2,87 | -3,04% | 386.121,00 |
| 20.02.2025 | 2,80 | 2,98 | 2,80 | 2,96 | 3,86% | 455.988,00 |
| 19.02.2025 | 2,78 | 2,86 | 2,66 | 2,85 | 1,79% | 659.841,00 |
| 18.02.2025 | 2,90 | 2,90 | 2,78 | 2,80 | -3,54% | 636.854,00 |
| 17.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,10% | - |
| 14.02.2025 | 2,93 | 3,16 | 2,84 | 2,90 | -9,09% | 930.066,00 |
| 13.02.2025 | 3,07 | 3,19 | 3,03 | 3,19 | 3,91% | 588.955,00 |
| 12.02.2025 | 2,97 | 3,13 | 2,97 | 3,07 | 0,00% | 443.240,00 |
| 11.02.2025 | 3,03 | 3,08 | 2,98 | 3,07 | 0,99% | 264.616,00 |
| 10.02.2025 | 2,97 | 3,05 | 2,95 | 3,04 | 1,67% | 205.309,00 |
| 07.02.2025 | 3,01 | 3,01 | 2,90 | 2,99 | -0,99% | 323.633,00 |
| 06.02.2025 | 2,99 | 3,05 | 2,95 | 3,02 | 1,68% | 277.189,00 |
| 05.02.2025 | 2,94 | 3,00 | 2,86 | 2,97 | 1,37% | 325.733,00 |
| 04.02.2025 | 2,80 | 2,94 | 2,76 | 2,93 | 5,02% | 372.403,00 |
| 03.02.2025 | 2,76 | 2,82 | 2,74 | 2,79 | -1,76% | 228.582,00 |
| 31.01.2025 | 2,86 | 2,91 | 2,80 | 2,84 | -0,35% | 180.486,00 |
| 30.01.2025 | 2,82 | 2,89 | 2,79 | 2,85 | 2,89% | 153.142,00 |
| 29.01.2025 | 2,87 | 2,91 | 2,77 | 2,77 | -3,82% | 392.670,00 |
| 28.01.2025 | 2,91 | 2,94 | 2,87 | 2,88 | -0,35% | 203.330,00 |