8,941€
-1,42%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,16 | 9,20 | 9,09 | 9,17 | 0,49% | 9.001,00 |
| 04.05.2026 | 9,32 | 9,37 | 9,09 | 9,12 | -2,75% | 34.861,00 |
| 30.04.2026 | 9,31 | 9,43 | 9,27 | 9,38 | -0,37% | 13.590,00 |
| 29.04.2026 | 9,52 | 9,58 | 9,35 | 9,42 | -0,73% | 14.407,00 |
| 28.04.2026 | 9,51 | 9,53 | 9,43 | 9,49 | 0,12% | 15.985,00 |
| 27.04.2026 | 9,40 | 9,48 | 9,37 | 9,47 | 0,77% | 11.734,00 |
| 24.04.2026 | 9,32 | 9,43 | 9,26 | 9,40 | 1,06% | 20.510,00 |
| 23.04.2026 | 9,30 | 9,36 | 9,25 | 9,30 | -0,24% | 3.374,00 |
| 22.04.2026 | 9,36 | 9,46 | 9,27 | 9,33 | 0,34% | 29.238,00 |
| 21.04.2026 | 9,21 | 9,45 | 9,18 | 9,29 | 1,62% | 16.012,00 |
| 20.04.2026 | 9,22 | 9,24 | 9,03 | 9,15 | -1,43% | 22.923,00 |
| 17.04.2026 | 9,02 | 9,28 | 8,98 | 9,28 | 3,47% | 29.232,00 |
| 16.04.2026 | 9,14 | 9,15 | 8,96 | 8,97 | -1,49% | 11.042,00 |
| 15.04.2026 | 9,06 | 9,11 | 8,96 | 9,10 | 0,95% | 12.373,00 |
| 14.04.2026 | 8,98 | 9,02 | 8,92 | 9,02 | 0,65% | 12.804,00 |
| 13.04.2026 | 8,91 | 8,99 | 8,84 | 8,96 | 0,29% | 8.846,00 |
| 10.04.2026 | 8,99 | 8,99 | 8,88 | 8,93 | -0,32% | 27.557,00 |
| 09.04.2026 | 8,86 | 8,97 | 8,79 | 8,96 | 1,23% | 7.358,00 |
| 08.04.2026 | 8,83 | 8,93 | 8,80 | 8,85 | 1,35% | 43.879,00 |
| 07.04.2026 | 8,82 | 8,85 | 8,69 | 8,74 | -0,46% | 63.765,00 |
| 02.04.2026 | 8,58 | 8,80 | 8,52 | 8,78 | 1,34% | 25.303,00 |
| 01.04.2026 | 8,73 | 8,74 | 8,63 | 8,66 | -0,32% | 26.910,00 |
| 31.03.2026 | 8,57 | 8,69 | 8,50 | 8,69 | 1,22% | 25.403,00 |
| 30.03.2026 | 8,49 | 8,71 | 8,48 | 8,58 | 1,56% | 51.678,00 |
| 27.03.2026 | 8,59 | 8,64 | 8,37 | 8,45 | -1,27% | 19.445,00 |
| 26.03.2026 | 8,75 | 8,79 | 8,53 | 8,56 | -2,65% | 21.394,00 |
| 25.03.2026 | 8,66 | 8,80 | 8,65 | 8,79 | 1,92% | 26.724,00 |
| 24.03.2026 | 8,62 | 8,69 | 8,52 | 8,63 | -0,25% | 8.330,00 |
| 23.03.2026 | 8,46 | 8,72 | 8,37 | 8,65 | 1,63% | 58.956,00 |
| 20.03.2026 | 8,92 | 8,95 | 8,42 | 8,51 | -4,55% | 43.897,00 |
| 19.03.2026 | 9,04 | 9,10 | 8,87 | 8,92 | -1,09% | 19.871,00 |
| 18.03.2026 | 9,17 | 9,20 | 8,97 | 9,01 | -0,97% | 18.134,00 |
| 17.03.2026 | 9,00 | 9,17 | 8,96 | 9,10 | 1,00% | 11.198,00 |
| 16.03.2026 | 9,02 | 9,14 | 8,94 | 9,01 | 0,67% | 19.891,00 |
| 13.03.2026 | 9,09 | 9,20 | 8,94 | 8,95 | -0,44% | 20.546,00 |
| 12.03.2026 | 9,21 | 9,23 | 8,99 | 8,99 | -2,41% | 69.375,00 |
| 11.03.2026 | 9,27 | 9,28 | 9,17 | 9,21 | -0,30% | 26.769,00 |
| 10.03.2026 | 9,11 | 9,28 | 9,06 | 9,24 | 1,96% | 21.014,00 |
| 09.03.2026 | 8,98 | 9,18 | 8,83 | 9,06 | -0,95% | 118.710,00 |
| 06.03.2026 | 9,40 | 9,45 | 9,15 | 9,15 | -2,47% | 39.664,00 |
| 05.03.2026 | 9,46 | 9,52 | 9,34 | 9,38 | -0,48% | 13.490,00 |
| 04.03.2026 | 9,39 | 9,55 | 9,38 | 9,43 | -0,51% | 62.184,00 |
| 03.03.2026 | 9,52 | 9,58 | 9,37 | 9,48 | -0,64% | 29.501,00 |
| 02.03.2026 | 9,52 | 9,63 | 9,25 | 9,54 | 0,51% | 26.119,00 |
| 27.02.2026 | 9,54 | 9,60 | 9,44 | 9,49 | -1,28% | 23.456,00 |
| 26.02.2026 | 9,60 | 9,66 | 9,55 | 9,61 | 0,45% | 9.235,00 |
| 25.02.2026 | 9,65 | 9,66 | 9,42 | 9,57 | -0,36% | 18.565,00 |
| 24.02.2026 | 9,62 | 9,65 | 9,47 | 9,60 | 0,24% | 27.520,00 |
| 23.02.2026 | 9,67 | 9,79 | 9,48 | 9,58 | -1,37% | 52.435,00 |
| 20.02.2026 | 9,64 | 9,73 | 9,53 | 9,71 | 0,94% | 10.500,00 |
| 19.02.2026 | 9,64 | 9,68 | 9,58 | 9,62 | 0,16% | 7.309,00 |
| 18.02.2026 | 9,56 | 9,64 | 9,53 | 9,61 | 0,81% | 14.613,00 |
| 17.02.2026 | 9,59 | 9,65 | 9,50 | 9,53 | -1,54% | 13.029,00 |
| 16.02.2026 | 9,72 | 9,79 | 9,58 | 9,68 | 0,98% | 20.037,00 |
| 13.02.2026 | 9,62 | 9,72 | 9,47 | 9,59 | -0,19% | 10.620,00 |
| 12.02.2026 | 9,63 | 9,76 | 9,58 | 9,60 | -0,34% | 10.840,00 |
| 11.02.2026 | 9,46 | 9,70 | 9,44 | 9,64 | 2,08% | 22.284,00 |
| 10.02.2026 | 9,54 | 9,55 | 9,37 | 9,44 | -0,72% | 13.196,00 |
| 09.02.2026 | 9,67 | 9,70 | 9,43 | 9,51 | -1,78% | 18.026,00 |
| 06.02.2026 | 9,67 | 9,75 | 9,66 | 9,68 | 0,11% | 8.407,00 |
| 05.02.2026 | 9,85 | 9,85 | 9,60 | 9,67 | -0,63% | 10.332,00 |
| 04.02.2026 | 9,76 | 9,80 | 9,68 | 9,73 | -0,24% | 14.947,00 |
| 03.02.2026 | 9,52 | 9,76 | 9,50 | 9,75 | 2,94% | 12.524,00 |
| 02.02.2026 | 9,46 | 9,68 | 9,40 | 9,48 | -1,58% | 36.583,00 |
| 30.01.2026 | 9,95 | 9,99 | 9,59 | 9,63 | -3,86% | 38.259,00 |
| 29.01.2026 | 10,12 | 10,17 | 9,89 | 10,01 | -0,80% | 36.335,00 |
| 28.01.2026 | 10,21 | 10,23 | 10,06 | 10,10 | 0,15% | 8.115,00 |
| 27.01.2026 | 10,04 | 10,13 | 9,89 | 10,08 | 1,72% | 29.381,00 |
| 26.01.2026 | 10,06 | 10,08 | 9,82 | 9,91 | -1,06% | 22.222,00 |
| 23.01.2026 | 10,08 | 10,10 | 10,00 | 10,02 | -0,09% | 19.803,00 |
| 22.01.2026 | 10,04 | 10,07 | 9,96 | 10,03 | 0,12% | 10.193,00 |
| 21.01.2026 | 9,99 | 10,03 | 9,84 | 10,01 | 0,62% | 16.197,00 |
| 20.01.2026 | 10,12 | 10,12 | 9,84 | 9,95 | 0,28% | 41.051,00 |
| 19.01.2026 | 9,98 | 10,05 | 9,91 | 9,92 | -3,45% | 21.788,00 |
| 16.01.2026 | 10,11 | 10,29 | 10,07 | 10,28 | 2,14% | 15.321,00 |
| 15.01.2026 | 9,96 | 10,09 | 9,91 | 10,06 | 1,43% | 32.354,00 |
| 14.01.2026 | 9,77 | 9,96 | 9,67 | 9,92 | 1,85% | 14.927,00 |
| 13.01.2026 | 9,77 | 9,82 | 9,68 | 9,74 | -0,49% | 10.970,00 |
| 12.01.2026 | 9,82 | 9,86 | 9,69 | 9,79 | -0,32% | 17.491,00 |
| 09.01.2026 | 9,80 | 10,01 | 9,76 | 9,82 | 0,53% | 65.224,00 |
| 08.01.2026 | 9,47 | 9,96 | 9,47 | 9,77 | 3,15% | 74.417,00 |
| 07.01.2026 | 9,55 | 9,62 | 9,44 | 9,47 | -0,78% | 24.183,00 |
| 06.01.2026 | 9,43 | 9,60 | 9,33 | 9,54 | 1,14% | 16.649,00 |
| 05.01.2026 | 9,32 | 9,49 | 9,29 | 9,44 | 1,09% | 62.585,00 |
| 02.01.2026 | 9,14 | 9,39 | 9,09 | 9,33 | 0,94% | 43.951,00 |
| 30.12.2025 | 9,21 | 9,26 | 9,20 | 9,25 | 0,25% | 20.663,00 |
| 29.12.2025 | 9,26 | 9,31 | 9,15 | 9,22 | 0,94% | 44.958,00 |
| 23.12.2025 | 9,24 | 9,26 | 9,12 | 9,14 | -0,93% | 16.086,00 |
| 22.12.2025 | 9,11 | 9,23 | 9,08 | 9,22 | 1,23% | 14.373,00 |
| 19.12.2025 | 9,04 | 9,15 | 9,01 | 9,11 | 1,02% | 53.631,00 |
| 18.12.2025 | 8,91 | 9,05 | 8,91 | 9,02 | 1,46% | 7.544,00 |
| 17.12.2025 | 8,83 | 9,00 | 8,82 | 8,89 | 1,00% | 13.921,00 |
| 16.12.2025 | 8,84 | 8,85 | 8,77 | 8,80 | -0,28% | 13.581,00 |
| 15.12.2025 | 8,86 | 8,88 | 8,74 | 8,83 | 0,33% | 18.341,00 |
| 12.12.2025 | 8,82 | 8,88 | 8,79 | 8,80 | 0,08% | 16.376,00 |
| 11.12.2025 | 8,85 | 8,92 | 8,76 | 8,79 | -1,06% | 25.151,00 |
| 10.12.2025 | 8,92 | 8,96 | 8,84 | 8,89 | -0,27% | 39.179,00 |
| 09.12.2025 | 9,05 | 9,09 | 8,88 | 8,91 | -1,14% | 36.402,00 |
| 08.12.2025 | 9,14 | 9,17 | 9,00 | 9,01 | -1,21% | 19.260,00 |
| 05.12.2025 | 8,99 | 9,16 | 8,98 | 9,12 | 1,27% | 28.632,00 |