6,630$
4,41%
Echtzeit-Aktienkurs New York Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 6,33 | 6,73 | 6,33 | 6,63 | 4,41% | 128.406,00 |
| 01.05.2025 | 6,49 | 6,64 | 6,09 | 6,35 | 8,18% | 1.821.285,00 |
| 30.04.2025 | 5,78 | 5,92 | 5,67 | 5,87 | 0,00% | 847.021,00 |
| 29.04.2025 | 5,75 | 5,91 | 5,70 | 5,87 | 2,09% | 787.742,00 |
| 28.04.2025 | 5,68 | 5,84 | 5,64 | 5,75 | 1,95% | 855.306,00 |
| 25.04.2025 | 5,59 | 5,67 | 5,58 | 5,64 | 0,89% | 618.578,00 |
| 24.04.2025 | 5,55 | 5,64 | 5,52 | 5,59 | 0,90% | 510.161,00 |
| 23.04.2025 | 5,70 | 5,75 | 5,52 | 5,54 | -0,36% | 587.754,00 |
| 22.04.2025 | 5,43 | 5,59 | 5,42 | 5,56 | 4,12% | 588.127,00 |
| 21.04.2025 | 5,39 | 5,45 | 5,25 | 5,34 | -1,66% | 571.650,00 |
| 17.04.2025 | 5,34 | 5,49 | 5,34 | 5,43 | 1,88% | 511.584,00 |
| 16.04.2025 | 5,43 | 5,44 | 5,30 | 5,33 | -2,02% | 640.619,00 |
| 15.04.2025 | 5,44 | 5,61 | 5,41 | 5,44 | -0,18% | 827.085,00 |
| 14.04.2025 | 5,40 | 5,54 | 5,31 | 5,45 | 2,35% | 867.492,00 |
| 11.04.2025 | 5,32 | 5,37 | 5,13 | 5,33 | 0,28% | 786.676,00 |
| 10.04.2025 | 5,51 | 5,61 | 5,08 | 5,31 | -6,18% | 903.148,00 |
| 09.04.2025 | 5,29 | 5,78 | 5,02 | 5,66 | 5,20% | 1.998.331,00 |
| 08.04.2025 | 5,76 | 5,77 | 5,31 | 5,38 | -2,18% | 1.061.115,00 |
| 07.04.2025 | 5,56 | 5,83 | 5,32 | 5,50 | -6,46% | 1.546.618,00 |
| 04.04.2025 | 6,20 | 6,28 | 5,74 | 5,88 | -7,26% | 1.020.499,00 |
| 03.04.2025 | 6,36 | 6,45 | 6,21 | 6,34 | -2,16% | 845.169,00 |
| 02.04.2025 | 6,45 | 6,51 | 6,39 | 6,48 | -0,15% | 438.297,00 |
| 01.04.2025 | 6,46 | 6,55 | 6,43 | 6,49 | 0,00% | 659.160,00 |
| 31.03.2025 | 6,29 | 6,57 | 6,24 | 6,49 | -0,15% | 973.843,00 |
| 28.03.2025 | 6,69 | 6,69 | 6,39 | 6,50 | -2,26% | 600.753,00 |
| 27.03.2025 | 6,66 | 6,70 | 6,60 | 6,65 | -0,15% | 341.677,00 |
| 26.03.2025 | 6,76 | 6,77 | 6,56 | 6,66 | -1,33% | 456.248,00 |
| 25.03.2025 | 6,83 | 6,83 | 6,70 | 6,75 | -0,74% | 434.042,00 |
| 24.03.2025 | 6,87 | 6,89 | 6,77 | 6,80 | 0,15% | 415.434,00 |
| 21.03.2025 | 6,87 | 6,94 | 6,74 | 6,79 | -1,31% | 2.236.652,00 |
| 20.03.2025 | 6,83 | 6,89 | 6,80 | 6,88 | 0,00% | 408.090,00 |
| 19.03.2025 | 6,83 | 6,89 | 6,78 | 6,88 | 0,88% | 632.266,00 |
| 18.03.2025 | 6,79 | 6,89 | 6,75 | 6,82 | 0,15% | 729.927,00 |
| 17.03.2025 | 6,83 | 6,91 | 6,78 | 6,81 | -0,29% | 570.933,00 |
| 14.03.2025 | 6,59 | 6,84 | 6,57 | 6,83 | 3,80% | 517.891,00 |
| 13.03.2025 | 6,75 | 6,83 | 6,55 | 6,58 | -1,94% | 727.487,00 |
| 12.03.2025 | 6,67 | 6,73 | 6,61 | 6,71 | 0,75% | 696.842,00 |
| 11.03.2025 | 6,84 | 6,84 | 6,55 | 6,66 | -2,27% | 882.467,00 |
| 10.03.2025 | 7,01 | 7,11 | 6,75 | 6,82 | -2,78% | 1.154.266,00 |
| 07.03.2025 | 6,83 | 7,08 | 6,83 | 7,01 | 2,64% | 809.369,00 |
| 06.03.2025 | 6,84 | 6,94 | 6,82 | 6,83 | -0,87% | 702.619,00 |
| 05.03.2025 | 6,77 | 6,91 | 6,74 | 6,89 | 1,92% | 665.426,00 |
| 04.03.2025 | 6,79 | 6,87 | 6,67 | 6,76 | -1,46% | 915.868,00 |
| 03.03.2025 | 6,97 | 7,01 | 6,79 | 6,86 | -2,14% | 768.049,00 |
| 28.02.2025 | 6,94 | 7,06 | 6,89 | 7,01 | 0,86% | 677.496,00 |
| 27.02.2025 | 7,04 | 7,09 | 6,94 | 6,95 | -1,14% | 717.943,00 |
| 26.02.2025 | 6,84 | 7,03 | 6,83 | 7,03 | 2,63% | 1.042.432,00 |
| 25.02.2025 | 6,74 | 6,86 | 6,71 | 6,85 | 2,09% | 895.843,00 |
| 24.02.2025 | 6,50 | 6,73 | 6,46 | 6,71 | 3,87% | 1.085.950,00 |
| 21.02.2025 | 6,45 | 6,69 | 6,45 | 6,46 | 0,47% | 1.253.376,00 |
| 20.02.2025 | 5,87 | 6,45 | 5,63 | 6,43 | 7,35% | 2.359.613,00 |
| 19.02.2025 | 6,05 | 6,05 | 5,93 | 5,99 | -1,16% | 980.636,00 |
| 18.02.2025 | 6,13 | 6,15 | 6,01 | 6,06 | -1,46% | 562.658,00 |
| 14.02.2025 | 6,11 | 6,17 | 6,09 | 6,15 | 0,99% | 351.147,00 |
| 13.02.2025 | 6,08 | 6,12 | 6,06 | 6,09 | 0,83% | 372.225,00 |
| 12.02.2025 | 6,08 | 6,10 | 5,97 | 6,04 | -2,27% | 546.617,00 |
| 11.02.2025 | 6,14 | 6,21 | 6,13 | 6,18 | 0,16% | 393.013,00 |
| 10.02.2025 | 6,13 | 6,18 | 6,06 | 6,17 | 0,82% | 470.877,00 |
| 07.02.2025 | 6,15 | 6,16 | 6,04 | 6,12 | -0,81% | 392.579,00 |
| 06.02.2025 | 6,06 | 6,21 | 6,06 | 6,17 | 1,98% | 502.582,00 |
| 05.02.2025 | 6,06 | 6,12 | 6,05 | 6,05 | 0,17% | 407.586,00 |
| 04.02.2025 | 5,96 | 6,05 | 5,89 | 6,04 | 0,83% | 353.462,00 |
| 03.02.2025 | 5,89 | 6,05 | 5,88 | 5,99 | -0,66% | 659.482,00 |
| 31.01.2025 | 6,01 | 6,14 | 6,00 | 6,03 | -0,17% | 652.186,00 |
| 30.01.2025 | 6,02 | 6,11 | 5,98 | 6,04 | 2,03% | 422.153,00 |
| 29.01.2025 | 6,00 | 6,08 | 5,87 | 5,92 | -1,17% | 475.915,00 |
| 28.01.2025 | 6,00 | 6,13 | 5,98 | 5,99 | -0,99% | 506.063,00 |
| 27.01.2025 | 5,92 | 6,11 | 5,92 | 6,05 | 2,20% | 588.185,00 |
| 24.01.2025 | 5,90 | 6,01 | 5,87 | 5,92 | 0,17% | 513.108,00 |
| 23.01.2025 | 5,93 | 5,97 | 5,90 | 5,91 | -0,67% | 637.965,00 |
| 22.01.2025 | 5,96 | 6,05 | 5,93 | 5,95 | -0,83% | 575.333,00 |
| 21.01.2025 | 5,98 | 6,05 | 5,95 | 6,00 | 0,50% | 430.443,00 |
| 17.01.2025 | 5,98 | 6,07 | 5,92 | 5,97 | 0,67% | 434.348,00 |
| 16.01.2025 | 5,88 | 5,98 | 5,88 | 5,93 | 0,85% | 457.609,00 |
| 15.01.2025 | 5,97 | 5,99 | 5,87 | 5,88 | 1,03% | 487.929,00 |
| 14.01.2025 | 5,73 | 5,84 | 5,72 | 5,82 | 1,93% | 468.415,00 |
| 13.01.2025 | 5,70 | 5,73 | 5,53 | 5,71 | -0,35% | 730.750,00 |
| 10.01.2025 | 5,89 | 5,90 | 5,67 | 5,73 | -4,34% | 1.107.209,00 |
| 08.01.2025 | 6,02 | 6,03 | 5,94 | 5,99 | -1,48% | 471.458,00 |
| 07.01.2025 | 6,25 | 6,29 | 5,98 | 6,08 | -2,88% | 977.541,00 |
| 06.01.2025 | 6,31 | 6,32 | 6,21 | 6,26 | -0,79% | 567.244,00 |
| 03.01.2025 | 6,14 | 6,39 | 6,13 | 6,31 | 2,77% | 635.930,00 |
| 02.01.2025 | 6,12 | 6,18 | 6,04 | 6,14 | 1,32% | 481.937,00 |
| 31.12.2024 | 5,79 | 6,08 | 5,78 | 6,06 | 5,03% | 771.004,00 |
| 30.12.2024 | 5,78 | 5,79 | 5,62 | 5,77 | -0,35% | 687.777,00 |
| 27.12.2024 | 5,82 | 5,87 | 5,72 | 5,79 | -1,03% | 818.190,00 |
| 26.12.2024 | 5,80 | 5,90 | 5,80 | 5,85 | -0,85% | 536.264,00 |
| 24.12.2024 | 5,80 | 5,90 | 5,80 | 5,90 | 1,03% | 317.580,00 |
| 23.12.2024 | 5,89 | 5,92 | 5,78 | 5,84 | -1,68% | 724.163,00 |
| 20.12.2024 | 5,62 | 6,00 | 5,61 | 5,94 | 1,02% | 4.768.201,00 |
| 19.12.2024 | 6,07 | 6,14 | 5,88 | 5,88 | -2,65% | 1.115.206,00 |
| 18.12.2024 | 6,38 | 6,47 | 6,01 | 6,04 | -5,18% | 962.750,00 |
| 17.12.2024 | 6,50 | 6,53 | 6,33 | 6,37 | -2,30% | 1.070.308,00 |
| 16.12.2024 | 6,48 | 6,56 | 6,45 | 6,52 | 0,15% | 526.789,00 |
| 13.12.2024 | 6,45 | 6,51 | 6,35 | 6,51 | 1,09% | 436.458,00 |
| 12.12.2024 | 6,48 | 6,52 | 6,41 | 6,44 | -0,62% | 514.838,00 |
| 11.12.2024 | 6,48 | 6,59 | 6,41 | 6,48 | -1,07% | 613.592,00 |
| 10.12.2024 | 6,54 | 6,59 | 6,47 | 6,55 | -0,30% | 606.767,00 |
| 09.12.2024 | 6,35 | 6,60 | 6,35 | 6,57 | 4,12% | 1.452.242,00 |
| 06.12.2024 | 6,23 | 6,32 | 6,18 | 6,31 | 2,10% | 888.755,00 |