0,909$
-0,71%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 0,93 | 0,94 | 0,90 | 0,92 | -2,95% | 123.153,00 |
| 24.09.2026 | 0,81 | 0,94 | 0,81 | 0,94 | 12,64% | 349.081,00 |
| 23.09.2026 | 0,85 | 0,88 | 0,83 | 0,84 | -1,25% | 505.948,00 |
| 22.09.2026 | 0,83 | 0,85 | 0,81 | 0,85 | 2,40% | 167.609,00 |
| 21.09.2026 | 0,88 | 0,89 | 0,82 | 0,83 | -2,28% | 242.308,00 |
| 18.09.2026 | 0,87 | 0,89 | 0,85 | 0,85 | -6,92% | 529.073,00 |
| 17.09.2026 | 0,86 | 0,91 | 0,86 | 0,91 | 5,80% | 127.536,00 |
| 16.09.2026 | 0,87 | 0,89 | 0,84 | 0,86 | -3,90% | 524.545,00 |
| 15.09.2026 | 0,90 | 0,92 | 0,85 | 0,90 | -0,74% | 335.198,00 |
| 14.09.2026 | 0,93 | 0,96 | 0,90 | 0,90 | -4,18% | 360.086,00 |
| 11.09.2026 | 1,00 | 1,00 | 0,94 | 0,94 | -4,10% | 373.415,00 |
| 10.09.2026 | 1,00 | 1,00 | 0,97 | 0,98 | -1,88% | 238.146,00 |
| 09.09.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -0,99% | 320.769,00 |
| 08.09.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 146.639,00 |
| 04.09.2026 | 1,10 | 1,11 | 1,04 | 1,04 | -2,80% | 564.716,00 |
| 03.09.2026 | 1,01 | 1,08 | 1,01 | 1,07 | 3,88% | 237.460,00 |
| 02.09.2026 | 1,03 | 1,03 | 0,99 | 1,03 | 1,98% | 331.888,00 |
| 01.09.2026 | 1,08 | 1,08 | 1,01 | 1,01 | -4,72% | 331.231,00 |
| 31.08.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -1,85% | 210.894,00 |
| 28.08.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | 245.166,00 |
| 27.08.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 2,86% | 200.842,00 |
| 26.08.2026 | 1,07 | 1,08 | 1,03 | 1,05 | -0,94% | 616.306,00 |
| 25.08.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -2,75% | 280.385,00 |
| 24.08.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -3,54% | 231.800,00 |
| 21.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,89% | 103.118,00 |
| 20.08.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 195.610,00 |
| 19.08.2026 | 1,13 | 1,13 | 1,10 | 1,11 | 0,00% | 128.905,00 |
| 18.08.2026 | 1,17 | 1,18 | 1,11 | 1,11 | -5,13% | 219.818,00 |
| 17.08.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,68% | 257.602,00 |
| 14.08.2026 | 1,21 | 1,23 | 1,17 | 1,19 | -2,46% | 243.697,00 |
| 13.08.2026 | 1,25 | 1,25 | 1,21 | 1,22 | 0,00% | 332.046,00 |
| 12.08.2026 | 1,25 | 1,26 | 1,20 | 1,22 | -2,40% | 564.601,00 |
| 11.08.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,81% | 109.454,00 |
| 10.08.2026 | 1,26 | 1,27 | 1,19 | 1,24 | -2,36% | 424.694,00 |
| 07.08.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 1,60% | 111.950,00 |
| 06.08.2026 | 1,36 | 1,36 | 1,23 | 1,25 | -16,67% | 678.854,00 |
| 05.08.2026 | 1,48 | 1,52 | 1,44 | 1,50 | 2,74% | 318.898,00 |
| 04.08.2026 | 1,45 | 1,53 | 1,43 | 1,46 | 0,69% | 123.855,00 |
| 03.08.2026 | 1,45 | 1,48 | 1,42 | 1,45 | 0,69% | 89.932,00 |
| 31.07.2026 | 1,35 | 1,51 | 1,33 | 1,44 | 6,67% | 359.066,00 |
| 30.07.2026 | 1,34 | 1,37 | 1,30 | 1,35 | 1,50% | 83.955,00 |
| 29.07.2026 | 1,31 | 1,36 | 1,31 | 1,33 | 0,76% | 44.217,00 |
| 28.07.2026 | 1,35 | 1,35 | 1,30 | 1,32 | 0,76% | 91.659,00 |
| 27.07.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -1,50% | 70.974,00 |
| 24.07.2026 | 1,33 | 1,38 | 1,33 | 1,33 | -0,75% | 60.053,00 |
| 23.07.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -2,19% | 77.510,00 |
| 22.07.2026 | 1,38 | 1,40 | 1,35 | 1,37 | 2,24% | 111.116,00 |
| 21.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,47% | 37.895,00 |
| 20.07.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,45% | 92.085,00 |
| 17.07.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,43% | 42.197,00 |
| 16.07.2026 | 1,41 | 1,46 | 1,39 | 1,40 | 1,45% | 275.619,00 |
| 15.07.2026 | 1,39 | 1,43 | 1,36 | 1,38 | 2,99% | 248.853,00 |
| 14.07.2026 | 1,30 | 1,38 | 1,30 | 1,34 | 2,29% | 325.411,00 |
| 13.07.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -5,07% | 61.775,00 |
| 10.07.2026 | 1,36 | 1,42 | 1,34 | 1,38 | 2,22% | 162.506,00 |
| 09.07.2026 | 1,42 | 1,45 | 1,35 | 1,35 | -5,59% | 98.993,00 |
| 08.07.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -0,69% | 73.920,00 |
| 07.07.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -1,37% | 113.724,00 |
| 06.07.2026 | 1,47 | 1,49 | 1,44 | 1,46 | 0,69% | 150.304,00 |
| 02.07.2026 | 1,47 | 1,49 | 1,41 | 1,45 | -1,36% | 128.022,00 |
| 01.07.2026 | 1,44 | 1,48 | 1,41 | 1,47 | -2,00% | 193.868,00 |
| 30.06.2026 | 1,48 | 1,55 | 1,47 | 1,50 | 0,67% | 223.536,00 |
| 29.06.2026 | 1,42 | 1,50 | 1,41 | 1,49 | 5,67% | 206.171,00 |
| 26.06.2026 | 1,34 | 1,41 | 1,33 | 1,41 | 3,68% | 266.526,00 |
| 25.06.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 1,49% | 180.253,00 |
| 24.06.2026 | 1,30 | 1,39 | 1,30 | 1,34 | 3,08% | 102.095,00 |
| 23.06.2026 | 1,33 | 1,39 | 1,30 | 1,30 | -2,26% | 266.609,00 |
| 22.06.2026 | 1,35 | 1,39 | 1,32 | 1,33 | -0,89% | 122.928,00 |
| 19.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,67% | - |
| 18.06.2026 | 1,41 | 1,43 | 1,32 | 1,32 | -6,38% | 904.990,00 |
| 17.06.2026 | 1,44 | 1,46 | 1,40 | 1,41 | 0,00% | 67.975,00 |
| 16.06.2026 | 1,44 | 1,47 | 1,41 | 1,41 | -2,08% | 144.316,00 |
| 15.06.2026 | 1,46 | 1,49 | 1,44 | 1,44 | -2,04% | 57.737,00 |
| 12.06.2026 | 1,46 | 1,48 | 1,43 | 1,47 | 1,38% | 78.803,00 |
| 11.06.2026 | 1,47 | 1,48 | 1,44 | 1,45 | 0,69% | 52.074,00 |
| 10.06.2026 | 1,44 | 1,48 | 1,43 | 1,44 | -0,69% | 68.058,00 |
| 09.06.2026 | 1,50 | 1,50 | 1,39 | 1,45 | -2,03% | 187.323,00 |
| 08.06.2026 | 1,57 | 1,57 | 1,43 | 1,48 | -3,27% | 200.908,00 |
| 05.06.2026 | 1,55 | 1,59 | 1,51 | 1,53 | -0,65% | 190.950,00 |
| 04.06.2026 | 1,55 | 1,55 | 1,52 | 1,54 | 1,32% | 36.352,00 |
| 03.06.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 1,33% | 164.868,00 |
| 02.06.2026 | 1,45 | 1,51 | 1,44 | 1,50 | 1,35% | 64.916,00 |
| 01.06.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 1,37% | 170.303,00 |
| 29.05.2026 | 1,47 | 1,51 | 1,42 | 1,46 | -2,67% | 150.126,00 |
| 28.05.2026 | 1,46 | 1,53 | 1,43 | 1,50 | 3,45% | 224.370,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,57% | 50.334,00 |
| 26.05.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 1,45% | 72.556,00 |
| 22.05.2026 | 1,38 | 1,45 | 1,36 | 1,38 | 0,00% | 79.753,00 |
| 21.05.2026 | 1,34 | 1,42 | 1,34 | 1,38 | 3,76% | 397.519,00 |
| 20.05.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 2,31% | 151.359,00 |
| 19.05.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -2,99% | 187.506,00 |
| 18.05.2026 | 1,38 | 1,41 | 1,32 | 1,34 | -2,19% | 240.662,00 |
| 15.05.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 0,74% | 87.673,00 |
| 14.05.2026 | 1,32 | 1,37 | 1,32 | 1,36 | 2,26% | 70.266,00 |
| 13.05.2026 | 1,34 | 1,35 | 1,30 | 1,33 | 0,76% | 143.000,00 |
| 12.05.2026 | 1,42 | 1,45 | 1,30 | 1,32 | -7,04% | 391.611,00 |
| 11.05.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -3,40% | 94.480,00 |
| 08.05.2026 | 1,53 | 1,55 | 1,47 | 1,47 | -5,16% | 80.882,00 |
| 07.05.2026 | 1,47 | 1,58 | 1,47 | 1,55 | 4,03% | 117.413,00 |
| 06.05.2026 | 1,49 | 1,54 | 1,45 | 1,49 | 4,93% | 104.208,00 |