7,841€
5,08%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,85 | 7,85 | 7,84 | 7,84 | -0,06% | 17,00 |
| 20.10.2026 | 7,46 | 7,88 | 7,41 | 7,85 | 5,15% | 23.210,00 |
| 19.10.2026 | 7,83 | 7,86 | 7,42 | 7,46 | -4,16% | 52.726,00 |
| 16.10.2026 | 7,96 | 7,96 | 7,75 | 7,79 | -1,24% | 19.817,00 |
| 15.10.2026 | 7,91 | 7,91 | 7,86 | 7,88 | 2,19% | 152,00 |
| 14.10.2026 | 7,69 | 7,75 | 7,59 | 7,72 | 0,26% | 38.247,00 |
| 13.10.2026 | 7,78 | 7,87 | 7,60 | 7,70 | -1,46% | 41.015,00 |
| 12.10.2026 | 7,76 | 7,86 | 7,67 | 7,81 | 0,83% | 118.373,00 |
| 09.10.2026 | 7,74 | 7,82 | 7,62 | 7,75 | 0,22% | 20.669,00 |
| 08.10.2026 | 7,56 | 7,75 | 7,52 | 7,73 | 2,32% | 27.608,00 |
| 07.10.2026 | 7,75 | 7,79 | 7,54 | 7,55 | -2,44% | 76.631,00 |
| 06.10.2026 | 7,72 | 7,75 | 7,64 | 7,74 | 0,32% | 60.460,00 |
| 05.10.2026 | 7,87 | 7,90 | 7,69 | 7,72 | -1,48% | 103.647,00 |
| 02.10.2026 | 7,99 | 8,11 | 7,79 | 7,83 | -1,72% | 28.578,00 |
| 01.10.2026 | 8,10 | 8,10 | 7,86 | 7,97 | -0,77% | 30.917,00 |
| 30.09.2026 | 8,21 | 8,30 | 7,99 | 8,03 | -3,79% | 46.534,00 |
| 29.09.2026 | 8,34 | 8,46 | 8,23 | 8,35 | 0,28% | 31.430,00 |
| 28.09.2026 | 8,46 | 8,52 | 8,31 | 8,33 | -1,65% | 46.762,00 |
| 25.09.2026 | 8,54 | 8,55 | 8,35 | 8,47 | -0,44% | 46.455,00 |
| 24.09.2026 | 8,73 | 8,74 | 8,44 | 8,50 | -2,70% | 31.396,00 |
| 23.09.2026 | 8,91 | 8,91 | 8,66 | 8,74 | -1,02% | 14.350,00 |
| 22.09.2026 | 8,74 | 8,84 | 8,71 | 8,83 | 1,25% | 10.476,00 |
| 21.09.2026 | 8,69 | 8,74 | 8,59 | 8,72 | 1,21% | 23.998,00 |
| 18.09.2026 | 8,68 | 8,72 | 8,57 | 8,62 | -0,60% | 22.605,00 |
| 17.09.2026 | 8,72 | 8,79 | 8,64 | 8,67 | -0,31% | 21.509,00 |
| 16.09.2026 | 8,66 | 8,77 | 8,55 | 8,69 | 0,47% | 23.687,00 |
| 15.09.2026 | 8,72 | 8,78 | 8,62 | 8,65 | -0,86% | 36.220,00 |
| 14.09.2026 | 8,78 | 8,83 | 8,70 | 8,73 | -0,50% | 51.299,00 |
| 11.09.2026 | 8,85 | 8,91 | 8,76 | 8,77 | -0,60% | 52.159,00 |
| 10.09.2026 | 9,09 | 9,11 | 8,77 | 8,83 | -2,75% | 65.397,00 |
| 09.09.2026 | 9,24 | 9,24 | 9,03 | 9,08 | -1,41% | 27.916,00 |
| 08.09.2026 | 9,32 | 9,35 | 9,18 | 9,21 | -1,24% | 33.089,00 |
| 07.09.2026 | 9,26 | 9,33 | 9,20 | 9,32 | 1,54% | 12.777,00 |
| 04.09.2026 | 9,17 | 9,23 | 9,10 | 9,18 | 0,07% | 10.179,00 |
| 03.09.2026 | 9,18 | 9,26 | 9,10 | 9,17 | 0,13% | 14.786,00 |
| 02.09.2026 | 9,19 | 9,21 | 9,12 | 9,16 | -0,04% | 11.615,00 |
| 01.09.2026 | 9,20 | 9,27 | 9,14 | 9,17 | -0,80% | 11.121,00 |
| 31.08.2026 | 9,37 | 9,39 | 9,20 | 9,24 | -2,14% | 21.041,00 |
| 28.08.2026 | 9,46 | 9,46 | 9,40 | 9,44 | 0,51% | 26.168,00 |
| 27.08.2026 | 9,33 | 9,40 | 9,26 | 9,39 | 1,12% | 23.717,00 |
| 26.08.2026 | 9,41 | 9,43 | 9,28 | 9,29 | -0,81% | 17.854,00 |
| 25.08.2026 | 9,43 | 9,46 | 9,33 | 9,37 | -0,46% | 21.531,00 |
| 24.08.2026 | 9,34 | 9,43 | 9,30 | 9,41 | 0,74% | 23.071,00 |
| 21.08.2026 | 9,34 | 9,40 | 9,32 | 9,34 | -0,21% | 15.673,00 |
| 20.08.2026 | 9,44 | 9,44 | 9,33 | 9,36 | -1,22% | 4.791,00 |
| 19.08.2026 | 9,46 | 9,56 | 9,42 | 9,48 | 3,36% | 22.521,00 |
| 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 |