1,740$
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.03.2025 | 8,51 | 8,55 | 8,44 | 8,49 | 0,35% | 1.562.429,00 |
12.03.2025 | 8,50 | 8,51 | 8,40 | 8,46 | 0,24% | 1.913.232,00 |
11.03.2025 | 8,63 | 8,66 | 8,30 | 8,44 | -2,20% | 2.745.415,00 |
10.03.2025 | 8,69 | 8,84 | 8,57 | 8,63 | -1,03% | 2.213.061,00 |
07.03.2025 | 8,61 | 8,77 | 8,61 | 8,72 | 1,40% | 1.350.258,00 |
06.03.2025 | 8,55 | 8,66 | 8,55 | 8,60 | -0,12% | 1.881.065,00 |
05.03.2025 | 8,54 | 8,70 | 8,52 | 8,61 | 0,70% | 1.156.037,00 |
04.03.2025 | 8,50 | 8,62 | 8,44 | 8,55 | -0,58% | 1.203.911,00 |
03.03.2025 | 8,78 | 8,80 | 8,56 | 8,60 | -2,16% | 1.247.863,00 |
28.02.2025 | 8,81 | 8,91 | 8,76 | 8,79 | -0,34% | 1.507.930,00 |
27.02.2025 | 8,86 | 8,87 | 8,77 | 8,82 | -0,23% | 1.110.702,00 |
26.02.2025 | 8,78 | 8,93 | 8,77 | 8,84 | 0,68% | 1.014.269,00 |
25.02.2025 | 8,87 | 8,89 | 8,73 | 8,78 | -0,57% | 1.079.144,00 |
24.02.2025 | 8,90 | 8,92 | 8,76 | 8,83 | -0,56% | 1.486.798,00 |
21.02.2025 | 8,98 | 9,06 | 8,73 | 8,88 | -0,89% | 1.882.675,00 |
20.02.2025 | 8,87 | 9,03 | 8,87 | 8,96 | 0,67% | 1.594.863,00 |
19.02.2025 | 8,78 | 8,94 | 8,78 | 8,90 | 1,14% | 978.426,00 |
18.02.2025 | 8,84 | 8,89 | 8,77 | 8,80 | -0,23% | 986.621,00 |
14.02.2025 | 8,62 | 8,85 | 8,62 | 8,82 | 2,32% | 1.176.895,00 |
13.02.2025 | 8,44 | 8,67 | 8,40 | 8,62 | 2,74% | 864.098,00 |
12.02.2025 | 8,36 | 8,43 | 8,32 | 8,39 | -1,53% | 1.364.785,00 |
11.02.2025 | 8,54 | 8,59 | 8,49 | 8,52 | -1,16% | 952.457,00 |
10.02.2025 | 8,65 | 8,71 | 8,59 | 8,62 | -0,81% | 1.005.309,00 |
07.02.2025 | 8,68 | 8,69 | 8,54 | 8,69 | 0,12% | 1.065.548,00 |
06.02.2025 | 8,63 | 8,69 | 8,56 | 8,68 | 1,05% | 1.176.002,00 |
05.02.2025 | 8,54 | 8,63 | 8,53 | 8,59 | 0,82% | 1.559.461,00 |
04.02.2025 | 8,35 | 8,53 | 8,24 | 8,52 | 2,16% | 1.184.078,00 |
03.02.2025 | 8,28 | 8,44 | 8,24 | 8,34 | -1,42% | 990.822,00 |
31.01.2025 | 8,35 | 8,53 | 8,35 | 8,46 | 1,56% | 1.225.802,00 |
30.01.2025 | 8,24 | 8,35 | 8,23 | 8,33 | 2,21% | 953.154,00 |
29.01.2025 | 8,27 | 8,32 | 8,10 | 8,15 | -1,21% | 866.631,00 |
28.01.2025 | 8,18 | 8,29 | 8,18 | 8,25 | 0,61% | 1.068.185,00 |
27.01.2025 | 8,10 | 8,23 | 8,10 | 8,20 | 0,99% | 1.257.649,00 |
24.01.2025 | 8,13 | 8,19 | 8,02 | 8,12 | 0,37% | 1.482.605,00 |
23.01.2025 | 8,10 | 8,20 | 8,08 | 8,09 | 0,00% | 1.212.043,00 |
22.01.2025 | 8,16 | 8,20 | 8,08 | 8,09 | -0,98% | 900.150,00 |
21.01.2025 | 8,20 | 8,25 | 8,14 | 8,17 | 0,49% | 1.051.516,00 |
17.01.2025 | 8,15 | 8,22 | 8,08 | 8,13 | 0,62% | 924.183,00 |
16.01.2025 | 7,89 | 8,14 | 7,89 | 8,08 | 2,15% | 895.482,00 |
15.01.2025 | 7,92 | 7,99 | 7,83 | 7,91 | 2,33% | 1.416.040,00 |
14.01.2025 | 7,63 | 7,75 | 7,63 | 7,73 | 1,71% | 1.023.288,00 |
13.01.2025 | 7,69 | 7,70 | 7,48 | 7,60 | -1,30% | 1.925.676,00 |
10.01.2025 | 7,93 | 7,95 | 7,68 | 7,70 | -4,47% | 2.181.102,00 |
08.01.2025 | 8,02 | 8,10 | 7,88 | 8,06 | -0,37% | 1.554.705,00 |
07.01.2025 | 8,15 | 8,24 | 8,05 | 8,09 | -0,49% | 1.265.487,00 |
06.01.2025 | 8,27 | 8,29 | 8,13 | 8,13 | -1,57% | 1.500.898,00 |
03.01.2025 | 8,19 | 8,28 | 8,15 | 8,26 | 1,23% | 1.198.430,00 |
02.01.2025 | 8,05 | 8,21 | 8,05 | 8,16 | 1,37% | 1.527.308,00 |
31.12.2024 | 7,74 | 8,08 | 7,72 | 8,05 | 4,27% | 1.578.154,00 |
30.12.2024 | 7,83 | 7,83 | 7,66 | 7,72 | -6,20% | 2.464.791,00 |
27.12.2024 | 8,25 | 8,30 | 8,18 | 8,23 | -0,36% | 2.819.509,00 |
26.12.2024 | 8,34 | 8,36 | 8,21 | 8,26 | -0,72% | 2.299.550,00 |
24.12.2024 | 8,23 | 8,35 | 8,17 | 8,32 | 1,09% | 727.077,00 |
23.12.2024 | 8,39 | 8,39 | 8,15 | 8,23 | -1,67% | 1.870.996,00 |
20.12.2024 | 8,25 | 8,54 | 8,08 | 8,37 | 1,45% | 5.528.640,00 |
19.12.2024 | 8,32 | 8,42 | 8,21 | 8,25 | 0,86% | 1.603.992,00 |
18.12.2024 | 8,50 | 8,65 | 8,17 | 8,18 | -3,65% | 1.926.296,00 |
17.12.2024 | 8,53 | 8,63 | 8,45 | 8,49 | -1,16% | 1.448.538,00 |
16.12.2024 | 8,50 | 8,68 | 8,47 | 8,59 | 1,30% | 1.773.564,00 |
13.12.2024 | 8,53 | 8,53 | 8,41 | 8,48 | -0,47% | 1.044.457,00 |
12.12.2024 | 8,57 | 8,64 | 8,52 | 8,52 | -0,35% | 682.415,00 |
11.12.2024 | 8,62 | 8,63 | 8,51 | 8,55 | -0,58% | 778.181,00 |
10.12.2024 | 8,56 | 8,67 | 8,56 | 8,60 | 0,00% | 1.244.311,00 |
09.12.2024 | 8,56 | 8,65 | 8,55 | 8,60 | 0,94% | 1.062.852,00 |
06.12.2024 | 8,41 | 8,57 | 8,41 | 8,52 | 1,79% | 1.235.903,00 |
05.12.2024 | 8,33 | 8,42 | 8,33 | 8,37 | 0,48% | 707.644,00 |
04.12.2024 | 8,28 | 8,38 | 8,26 | 8,33 | 0,60% | 756.968,00 |
03.12.2024 | 8,38 | 8,42 | 8,28 | 8,28 | -1,31% | 1.201.459,00 |
02.12.2024 | 8,35 | 8,46 | 8,32 | 8,39 | 0,48% | 1.030.514,00 |
29.11.2024 | 8,39 | 8,41 | 8,34 | 8,35 | 0,00% | 683.390,00 |
27.11.2024 | 8,31 | 8,45 | 8,31 | 8,35 | 0,85% | 833.200,00 |
26.11.2024 | 8,30 | 8,32 | 8,20 | 8,28 | -0,48% | 604.463,00 |
25.11.2024 | 8,24 | 8,39 | 8,24 | 8,32 | 1,46% | 1.138.865,00 |
22.11.2024 | 8,15 | 8,24 | 8,14 | 8,20 | 1,49% | 719.970,00 |
20.11.2024 | 8,16 | 8,16 | 8,01 | 8,08 | -0,98% | 933.301,00 |
19.11.2024 | 8,16 | 8,24 | 8,16 | 8,16 | -0,85% | 727.158,00 |
18.11.2024 | 8,16 | 8,27 | 8,09 | 8,23 | 0,37% | 927.766,00 |
15.11.2024 | 8,25 | 8,25 | 8,13 | 8,20 | 0,12% | 727.263,00 |
14.11.2024 | 8,25 | 8,32 | 8,18 | 8,19 | -0,36% | 753.242,00 |
13.11.2024 | 8,32 | 8,40 | 8,21 | 8,22 | -0,60% | 1.045.219,00 |
12.11.2024 | 8,32 | 8,40 | 8,20 | 8,27 | -0,96% | 1.092.843,00 |
11.11.2024 | 8,40 | 8,48 | 8,29 | 8,35 | 0,00% | 830.509,00 |
08.11.2024 | 8,26 | 8,52 | 8,22 | 8,35 | 1,21% | 1.091.495,00 |
07.11.2024 | 8,00 | 8,25 | 8,00 | 8,25 | 3,25% | 1.762.346,00 |
06.11.2024 | 8,14 | 8,18 | 7,60 | 7,99 | -1,84% | 4.275.223,00 |
05.11.2024 | 8,07 | 8,16 | 7,99 | 8,14 | 0,87% | 985.395,00 |
04.11.2024 | 8,06 | 8,13 | 7,99 | 8,07 | 0,12% | 725.341,00 |
01.11.2024 | 8,15 | 8,17 | 8,05 | 8,06 | -0,12% | 1.014.122,00 |
31.10.2024 | 8,33 | 8,33 | 8,07 | 8,07 | -2,89% | 1.032.585,00 |
30.10.2024 | 8,24 | 8,34 | 8,24 | 8,31 | 0,97% | 670.955,00 |
29.10.2024 | 8,27 | 8,29 | 8,12 | 8,23 | -0,96% | 1.755.843,00 |
28.10.2024 | 8,52 | 8,54 | 8,25 | 8,31 | -1,66% | 1.395.312,00 |
25.10.2024 | 8,59 | 8,65 | 8,44 | 8,45 | -1,52% | 1.210.410,00 |
24.10.2024 | 8,38 | 8,60 | 8,38 | 8,58 | 2,51% | 1.157.444,00 |
23.10.2024 | 8,41 | 8,45 | 8,29 | 8,37 | -0,48% | 956.897,00 |
22.10.2024 | 8,48 | 8,51 | 8,38 | 8,41 | -0,59% | 937.533,00 |
21.10.2024 | 8,80 | 8,81 | 8,45 | 8,46 | -3,75% | 1.974.309,00 |
18.10.2024 | 8,75 | 8,82 | 8,75 | 8,79 | 0,57% | 586.169,00 |
17.10.2024 | 8,83 | 8,83 | 8,72 | 8,74 | -0,79% | 917.720,00 |
16.10.2024 | 8,71 | 8,82 | 8,69 | 8,81 | 1,85% | 928.686,00 |