1,480$
9,65%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 1,42 | 1,47 | 1,39 | 1,42 | 0,71% | 324.305,00 |
| 04.05.2026 | 1,47 | 1,49 | 1,41 | 1,41 | -2,76% | 44.878,00 |
| 01.05.2026 | 1,50 | 1,55 | 1,45 | 1,45 | -3,33% | 113.427,00 |
| 30.04.2026 | 1,51 | 1,53 | 1,45 | 1,50 | -2,60% | 113.693,00 |
| 29.04.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | 39.340,00 |
| 28.04.2026 | 1,50 | 1,55 | 1,50 | 1,51 | 0,67% | 34.284,00 |
| 27.04.2026 | 1,45 | 1,52 | 1,42 | 1,50 | 3,45% | 99.312,00 |
| 24.04.2026 | 1,56 | 1,56 | 1,45 | 1,45 | -4,61% | 126.099,00 |
| 23.04.2026 | 1,53 | 1,57 | 1,45 | 1,52 | -1,30% | 104.039,00 |
| 22.04.2026 | 1,58 | 1,59 | 1,53 | 1,54 | -0,65% | 59.382,00 |
| 21.04.2026 | 1,61 | 1,61 | 1,52 | 1,55 | -1,90% | 77.364,00 |
| 20.04.2026 | 1,61 | 1,64 | 1,55 | 1,58 | -1,25% | 72.729,00 |
| 17.04.2026 | 1,60 | 1,66 | 1,56 | 1,60 | 1,27% | 136.166,00 |
| 16.04.2026 | 1,57 | 1,58 | 1,53 | 1,58 | 0,64% | 118.279,00 |
| 15.04.2026 | 1,47 | 1,58 | 1,43 | 1,57 | 9,03% | 250.497,00 |
| 14.04.2026 | 1,37 | 1,47 | 1,36 | 1,44 | 2,86% | 167.395,00 |
| 13.04.2026 | 1,33 | 1,43 | 1,32 | 1,40 | 3,70% | 142.278,00 |
| 10.04.2026 | 1,36 | 1,38 | 1,31 | 1,35 | -1,46% | 217.369,00 |
| 09.04.2026 | 1,40 | 1,41 | 1,36 | 1,37 | -4,20% | 140.239,00 |
| 08.04.2026 | 1,38 | 1,44 | 1,35 | 1,43 | 5,15% | 231.451,00 |
| 07.04.2026 | 1,39 | 1,41 | 1,34 | 1,36 | -0,73% | 112.335,00 |
| 06.04.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 3,79% | 91.887,00 |
| 02.04.2026 | 1,27 | 1,33 | 1,24 | 1,32 | 1,54% | 219.651,00 |
| 01.04.2026 | 1,43 | 1,43 | 1,28 | 1,30 | -10,34% | 579.130,00 |
| 31.03.2026 | 1,40 | 1,50 | 1,40 | 1,45 | 3,57% | 370.049,00 |
| 30.03.2026 | 1,41 | 1,45 | 1,39 | 1,40 | 0,00% | 151.123,00 |
| 27.03.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -4,76% | 140.732,00 |
| 26.03.2026 | 1,44 | 1,50 | 1,42 | 1,47 | 1,38% | 113.557,00 |
| 25.03.2026 | 1,47 | 1,47 | 1,41 | 1,45 | 0,69% | 88.772,00 |
| 24.03.2026 | 1,44 | 1,48 | 1,42 | 1,44 | -2,04% | 95.478,00 |
| 23.03.2026 | 1,54 | 1,54 | 1,44 | 1,47 | -3,92% | 205.453,00 |
| 20.03.2026 | 1,48 | 1,53 | 1,41 | 1,53 | 2,00% | 536.183,00 |
| 19.03.2026 | 1,54 | 1,55 | 1,46 | 1,50 | -3,23% | 255.992,00 |
| 18.03.2026 | 1,55 | 1,58 | 1,54 | 1,55 | -0,64% | 131.989,00 |
| 17.03.2026 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | 135.225,00 |
| 16.03.2026 | 1,58 | 1,62 | 1,56 | 1,56 | -0,64% | 120.880,00 |
| 13.03.2026 | 1,62 | 1,63 | 1,57 | 1,57 | -0,63% | 199.102,00 |
| 12.03.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -3,66% | 164.656,00 |
| 11.03.2026 | 1,69 | 1,71 | 1,63 | 1,64 | -3,53% | 127.468,00 |