1,740$
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 8,65 | 8,70 | 8,61 | 8,65 | 0,35% | 961.949,00 |
| 14.10.2024 | 8,50 | 8,63 | 8,46 | 8,62 | 1,17% | 907.431,00 |
| 11.10.2024 | 8,50 | 8,52 | 8,45 | 8,52 | 0,00% | 942.903,00 |
| 10.10.2024 | 8,41 | 8,53 | 8,40 | 8,52 | 0,71% | 1.334.642,00 |
| 09.10.2024 | 8,45 | 8,49 | 8,39 | 8,46 | -0,12% | 1.614.442,00 |
| 08.10.2024 | 8,35 | 8,50 | 8,33 | 8,47 | 1,32% | 2.205.299,00 |
| 07.10.2024 | 8,66 | 8,66 | 8,35 | 8,36 | -7,62% | 3.333.104,00 |
| 04.10.2024 | 9,12 | 9,16 | 8,87 | 9,05 | -0,55% | 3.469.822,00 |
| 03.10.2024 | 9,20 | 9,22 | 9,07 | 9,10 | -0,66% | 1.885.418,00 |
| 02.10.2024 | 9,18 | 9,25 | 9,11 | 9,16 | 0,00% | 1.875.608,00 |
| 01.10.2024 | 9,39 | 9,39 | 9,10 | 9,16 | -2,45% | 2.484.370,00 |
| 30.09.2024 | 9,34 | 9,42 | 9,32 | 9,39 | 0,75% | 1.033.001,00 |
| 27.09.2024 | 9,27 | 9,36 | 9,24 | 9,32 | 1,30% | 991.360,00 |
| 26.09.2024 | 9,23 | 9,24 | 9,14 | 9,20 | 0,77% | 872.173,00 |
| 25.09.2024 | 9,05 | 9,19 | 9,04 | 9,13 | 1,33% | 1.079.576,00 |
| 24.09.2024 | 8,95 | 9,09 | 8,93 | 9,01 | 1,46% | 1.115.741,00 |
| 23.09.2024 | 9,20 | 9,23 | 8,88 | 8,88 | -3,27% | 1.509.210,00 |
| 20.09.2024 | 9,24 | 9,34 | 9,16 | 9,18 | -0,86% | 1.443.494,00 |
| 19.09.2024 | 9,29 | 9,35 | 9,21 | 9,26 | 1,31% | 1.399.834,00 |
| 18.09.2024 | 9,15 | 9,25 | 9,06 | 9,14 | 0,22% | 1.755.685,00 |
| 17.09.2024 | 9,12 | 9,21 | 9,10 | 9,12 | 0,22% | 1.938.075,00 |
| 16.09.2024 | 8,93 | 9,12 | 8,91 | 9,10 | 2,59% | 1.540.450,00 |
| 13.09.2024 | 8,78 | 8,89 | 8,75 | 8,87 | 1,26% | 1.964.186,00 |
| 12.09.2024 | 8,71 | 8,79 | 8,68 | 8,76 | 0,81% | 538.093,00 |
| 11.09.2024 | 8,77 | 8,77 | 8,64 | 8,69 | -0,91% | 763.370,00 |
| 10.09.2024 | 8,69 | 8,79 | 8,68 | 8,77 | 0,92% | 934.817,00 |
| 09.09.2024 | 8,77 | 8,78 | 8,68 | 8,69 | -0,34% | 984.680,00 |
| 06.09.2024 | 8,61 | 8,76 | 8,59 | 8,72 | 1,28% | 954.188,00 |
| 05.09.2024 | 8,58 | 8,65 | 8,55 | 8,61 | 0,94% | 633.671,00 |
| 04.09.2024 | 8,64 | 8,67 | 8,52 | 8,53 | -0,81% | 824.336,00 |
| 03.09.2024 | 8,70 | 8,73 | 8,60 | 8,60 | -1,94% | 954.754,00 |
| 30.08.2024 | 8,75 | 8,79 | 8,69 | 8,77 | 0,57% | 1.059.989,00 |
| 29.08.2024 | 8,75 | 8,81 | 8,67 | 8,72 | -0,34% | 1.140.552,00 |
| 28.08.2024 | 8,70 | 8,75 | 8,69 | 8,75 | 0,57% | 1.094.003,00 |
| 27.08.2024 | 8,70 | 8,74 | 8,67 | 8,70 | -0,11% | 590.952,00 |
| 26.08.2024 | 8,74 | 8,75 | 8,65 | 8,71 | 0,23% | 1.085.768,00 |
| 23.08.2024 | 8,57 | 8,71 | 8,57 | 8,69 | 1,76% | 1.362.642,00 |
| 22.08.2024 | 8,69 | 8,70 | 8,53 | 8,54 | -1,61% | 893.556,00 |
| 21.08.2024 | 8,73 | 8,74 | 8,61 | 8,68 | 0,12% | 1.051.076,00 |
| 20.08.2024 | 8,70 | 8,74 | 8,64 | 8,67 | -0,57% | 1.318.331,00 |
| 19.08.2024 | 8,71 | 8,73 | 8,66 | 8,72 | 0,69% | 884.177,00 |
| 16.08.2024 | 8,69 | 8,78 | 8,64 | 8,66 | -0,46% | 1.650.882,00 |
| 15.08.2024 | 8,83 | 8,86 | 8,68 | 8,70 | -0,23% | 2.517.813,00 |
| 14.08.2024 | 8,74 | 8,74 | 8,62 | 8,72 | 0,58% | 1.185.504,00 |
| 13.08.2024 | 8,80 | 8,81 | 8,59 | 8,67 | -0,46% | 1.623.426,00 |
| 12.08.2024 | 8,85 | 8,88 | 8,60 | 8,71 | -1,47% | 1.332.172,00 |
| 09.08.2024 | 8,70 | 8,88 | 8,61 | 8,84 | 0,91% | 1.299.227,00 |
| 08.08.2024 | 8,78 | 8,86 | 8,71 | 8,76 | 0,57% | 802.083,00 |
| 07.08.2024 | 8,74 | 8,86 | 8,68 | 8,71 | 1,40% | 947.541,00 |
| 06.08.2024 | 8,53 | 8,68 | 8,43 | 8,59 | 2,14% | 1.592.655,00 |
| 05.08.2024 | 8,57 | 8,70 | 8,28 | 8,41 | -5,29% | 1.915.322,00 |
| 02.08.2024 | 8,91 | 8,99 | 8,80 | 8,88 | -1,33% | 1.259.136,00 |
| 01.08.2024 | 9,10 | 9,17 | 8,91 | 9,00 | -0,88% | 1.152.619,00 |
| 31.07.2024 | 9,20 | 9,22 | 9,05 | 9,08 | -0,77% | 1.020.402,00 |
| 30.07.2024 | 9,18 | 9,19 | 9,07 | 9,15 | 0,11% | 866.299,00 |
| 29.07.2024 | 9,20 | 9,26 | 9,11 | 9,14 | -0,22% | 1.004.883,00 |
| 26.07.2024 | 9,15 | 9,18 | 9,03 | 9,16 | 1,78% | 1.221.709,00 |
| 25.07.2024 | 9,04 | 9,17 | 8,98 | 9,00 | 0,22% | 1.687.085,00 |
| 24.07.2024 | 9,12 | 9,22 | 8,97 | 8,98 | -2,29% | 1.345.264,00 |
| 23.07.2024 | 9,31 | 9,38 | 9,07 | 9,19 | -2,03% | 4.409.722,00 |
| 22.07.2024 | 9,40 | 9,44 | 9,31 | 9,38 | 0,54% | 954.022,00 |
| 19.07.2024 | 9,52 | 9,60 | 9,26 | 9,33 | -2,51% | 2.439.414,00 |
| 18.07.2024 | 9,76 | 9,81 | 9,50 | 9,57 | -3,04% | 1.006.471,00 |
| 17.07.2024 | 9,74 | 9,97 | 9,74 | 9,87 | 0,30% | 975.455,00 |
| 16.07.2024 | 9,63 | 9,85 | 9,60 | 9,84 | 2,29% | 932.527,00 |
| 15.07.2024 | 9,71 | 9,72 | 9,56 | 9,62 | -0,21% | 984.580,00 |
| 12.07.2024 | 9,51 | 9,70 | 9,51 | 9,64 | 1,80% | 1.245.631,00 |
| 11.07.2024 | 9,37 | 9,53 | 9,33 | 9,47 | 2,16% | 1.628.886,00 |
| 10.07.2024 | 8,96 | 9,28 | 8,96 | 9,27 | 3,81% | 1.082.069,00 |
| 09.07.2024 | 8,87 | 8,96 | 8,86 | 8,93 | 0,11% | 627.764,00 |
| 08.07.2024 | 8,85 | 8,92 | 8,82 | 8,92 | 1,25% | 922.794,00 |
| 05.07.2024 | 8,93 | 8,96 | 8,80 | 8,81 | -5,57% | 1.713.284,00 |
| 03.07.2024 | 9,42 | 9,47 | 9,31 | 9,33 | -0,64% | 1.168.333,00 |
| 02.07.2024 | 9,31 | 9,43 | 9,23 | 9,39 | 1,19% | 1.268.889,00 |
| 01.07.2024 | 9,41 | 9,43 | 9,17 | 9,28 | -0,96% | 1.818.404,00 |
| 28.06.2024 | 9,30 | 9,40 | 9,28 | 9,37 | 1,30% | 1.536.878,00 |
| 27.06.2024 | 9,33 | 9,34 | 9,15 | 9,25 | -0,22% | 771.816,00 |
| 26.06.2024 | 9,24 | 9,32 | 9,20 | 9,27 | 0,22% | 974.743,00 |
| 25.06.2024 | 9,32 | 9,36 | 9,25 | 9,25 | -0,64% | 812.423,00 |
| 24.06.2024 | 9,30 | 9,37 | 9,26 | 9,31 | 0,43% | 410.507,00 |
| 21.06.2024 | 9,25 | 9,31 | 9,23 | 9,27 | 0,32% | 1.288.197,00 |
| 20.06.2024 | 9,24 | 9,35 | 9,23 | 9,24 | -0,22% | 590.687,00 |
| 18.06.2024 | 9,35 | 9,37 | 9,24 | 9,26 | -1,17% | 724.113,00 |
| 17.06.2024 | 9,07 | 9,38 | 9,05 | 9,37 | 3,31% | 1.388.305,00 |
| 14.06.2024 | 9,08 | 9,12 | 9,02 | 9,07 | -0,66% | 726.516,00 |
| 13.06.2024 | 9,09 | 9,20 | 9,02 | 9,13 | 0,66% | 857.841,00 |