8,995$
-0,83%
Echtzeit-Aktienkurs New York Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 9,08 | 9,16 | 8,99 | 9,01 | -0,66% | 155.025,00 |
| 09.06.2026 | 9,07 | 9,15 | 9,02 | 9,07 | 1,68% | 301.299,00 |
| 08.06.2026 | 9,04 | 9,09 | 8,91 | 8,92 | -0,67% | 85.311,00 |
| 05.06.2026 | 9,09 | 9,12 | 8,93 | 8,98 | -1,26% | 94.794,00 |
| 04.06.2026 | 8,93 | 9,11 | 8,89 | 9,10 | 3,47% | 136.258,00 |
| 03.06.2026 | 9,03 | 9,05 | 8,79 | 8,79 | -2,98% | 130.510,00 |
| 02.06.2026 | 8,98 | 9,13 | 8,98 | 9,06 | 0,67% | 140.115,00 |
| 01.06.2026 | 9,13 | 9,22 | 8,95 | 9,00 | -2,12% | 113.501,00 |
| 29.05.2026 | 9,21 | 9,24 | 9,13 | 9,20 | 0,16% | 167.785,00 |
| 28.05.2026 | 9,17 | 9,20 | 9,10 | 9,18 | 0,11% | 126.441,00 |
| 27.05.2026 | 9,20 | 9,27 | 9,16 | 9,17 | 0,55% | 146.785,00 |
| 26.05.2026 | 9,00 | 9,12 | 8,98 | 9,12 | 2,36% | 109.003,00 |
| 22.05.2026 | 8,93 | 8,95 | 8,83 | 8,91 | 0,34% | 146.177,00 |
| 21.05.2026 | 8,79 | 8,94 | 8,77 | 8,88 | -0,22% | 218.613,00 |
| 20.05.2026 | 8,65 | 8,92 | 8,65 | 8,90 | 2,18% | 224.170,00 |
| 19.05.2026 | 8,72 | 8,81 | 8,63 | 8,71 | -0,97% | 195.928,00 |
| 18.05.2026 | 8,76 | 8,89 | 8,75 | 8,80 | 0,86% | 115.021,00 |
| 15.05.2026 | 8,86 | 8,86 | 8,68 | 8,72 | -2,24% | 164.156,00 |
| 14.05.2026 | 8,98 | 9,13 | 8,92 | 8,92 | -0,22% | 186.955,00 |
| 13.05.2026 | 8,83 | 8,99 | 8,83 | 8,94 | 0,73% | 325.115,00 |
| 12.05.2026 | 8,64 | 9,03 | 8,52 | 8,88 | 2,36% | 374.416,00 |
| 11.05.2026 | 8,76 | 8,84 | 8,62 | 8,67 | -1,76% | 100.139,00 |
| 08.05.2026 | 8,77 | 8,83 | 8,68 | 8,83 | 1,15% | 122.315,00 |
| 07.05.2026 | 8,85 | 8,88 | 8,69 | 8,73 | -1,25% | 276.452,00 |
| 06.05.2026 | 8,61 | 8,85 | 8,55 | 8,84 | 2,79% | 186.466,00 |
| 05.05.2026 | 8,70 | 8,73 | 8,56 | 8,60 | -1,09% | 178.809,00 |
| 04.05.2026 | 8,75 | 8,82 | 8,60 | 8,69 | -2,08% | 124.683,00 |
| 01.05.2026 | 9,05 | 9,06 | 8,72 | 8,88 | -0,95% | 334.944,00 |
| 30.04.2026 | 8,15 | 9,32 | 8,03 | 8,96 | 15,32% | 537.649,00 |
| 29.04.2026 | 8,08 | 8,08 | 7,74 | 7,77 | -4,37% | 226.580,00 |
| 28.04.2026 | 8,10 | 8,15 | 8,05 | 8,13 | 0,68% | 207.257,00 |
| 27.04.2026 | 7,94 | 8,10 | 7,94 | 8,07 | 2,41% | 128.005,00 |
| 24.04.2026 | 7,83 | 7,88 | 7,80 | 7,88 | 0,51% | 56.602,00 |
| 23.04.2026 | 7,86 | 7,89 | 7,82 | 7,84 | -0,88% | 221.718,00 |
| 22.04.2026 | 7,86 | 7,99 | 7,80 | 7,91 | 1,15% | 194.429,00 |
| 21.04.2026 | 7,97 | 8,06 | 7,79 | 7,82 | -1,76% | 223.080,00 |
| 20.04.2026 | 7,81 | 7,96 | 7,74 | 7,96 | 0,82% | 142.019,00 |
| 17.04.2026 | 7,73 | 7,94 | 7,73 | 7,90 | 3,54% | 190.033,00 |
| 16.04.2026 | 7,73 | 7,73 | 7,63 | 7,63 | -1,93% | 190.421,00 |
| 15.04.2026 | 7,71 | 7,78 | 7,67 | 7,78 | 0,65% | 136.822,00 |
| 14.04.2026 | 7,70 | 7,75 | 7,66 | 7,73 | 0,98% | 204.084,00 |
| 13.04.2026 | 7,50 | 7,65 | 7,50 | 7,65 | 0,99% | 123.440,00 |
| 10.04.2026 | 7,71 | 7,73 | 7,54 | 7,58 | -1,56% | 123.169,00 |
| 09.04.2026 | 7,68 | 7,80 | 7,62 | 7,70 | 0,72% | 142.070,00 |
| 08.04.2026 | 7,61 | 7,75 | 7,56 | 7,64 | 2,83% | 194.687,00 |
| 07.04.2026 | 7,43 | 7,49 | 7,39 | 7,43 | -0,07% | 215.607,00 |
| 06.04.2026 | 7,33 | 7,50 | 7,33 | 7,44 | 0,54% | 38.334,00 |
| 02.04.2026 | 7,22 | 7,40 | 7,21 | 7,40 | 0,54% | 157.643,00 |
| 01.04.2026 | 7,36 | 7,42 | 7,33 | 7,36 | -0,14% | 145.770,00 |
| 31.03.2026 | 7,21 | 7,39 | 7,17 | 7,37 | 2,72% | 261.800,00 |
| 30.03.2026 | 7,09 | 7,32 | 7,06 | 7,17 | -1,24% | 147.115,00 |
| 27.03.2026 | 7,44 | 7,44 | 7,21 | 7,26 | -1,96% | 187.284,00 |
| 26.03.2026 | 7,46 | 7,53 | 7,39 | 7,41 | -1,66% | 160.374,00 |
| 25.03.2026 | 7,43 | 7,59 | 7,42 | 7,53 | 1,83% | 161.468,00 |
| 24.03.2026 | 7,53 | 7,53 | 7,32 | 7,40 | -1,20% | 270.163,00 |
| 23.03.2026 | 7,50 | 7,64 | 7,41 | 7,49 | 1,70% | 135.928,00 |
| 20.03.2026 | 7,89 | 7,89 | 7,31 | 7,36 | -6,72% | 340.201,00 |
| 19.03.2026 | 7,87 | 7,98 | 7,81 | 7,89 | -0,06% | 285.728,00 |
| 18.03.2026 | 7,94 | 8,02 | 7,88 | 7,90 | -1,19% | 204.907,00 |
| 17.03.2026 | 7,95 | 8,03 | 7,92 | 7,99 | 1,78% | 135.596,00 |
| 16.03.2026 | 7,99 | 8,03 | 7,85 | 7,85 | -0,25% | 104.498,00 |
| 13.03.2026 | 7,97 | 8,05 | 7,86 | 7,87 | -0,38% | 196.530,00 |
| 12.03.2026 | 7,91 | 8,04 | 7,88 | 7,90 | -1,74% | 153.054,00 |
| 11.03.2026 | 8,13 | 8,17 | 7,96 | 8,04 | -1,47% | 149.442,00 |
| 10.03.2026 | 8,10 | 8,32 | 8,04 | 8,16 | 1,30% | 141.163,00 |
| 09.03.2026 | 7,85 | 8,08 | 7,69 | 8,06 | 0,81% | 206.620,00 |
| 06.03.2026 | 8,08 | 8,10 | 7,94 | 7,99 | -2,44% | 120.343,00 |
| 05.03.2026 | 8,22 | 8,35 | 8,15 | 8,19 | -1,09% | 133.796,00 |
| 04.03.2026 | 8,29 | 8,39 | 8,22 | 8,28 | 0,36% | 158.193,00 |
| 03.03.2026 | 8,09 | 8,36 | 8,09 | 8,25 | -0,90% | 369.189,00 |
| 02.03.2026 | 8,07 | 8,40 | 7,99 | 8,33 | 0,91% | 59.555,00 |
| 27.02.2026 | 8,32 | 8,37 | 8,22 | 8,25 | -0,42% | 398.539,00 |
| 26.02.2026 | 8,13 | 8,36 | 8,03 | 8,29 | 1,72% | 174.368,00 |
| 25.02.2026 | 8,04 | 8,17 | 8,01 | 8,15 | 1,43% | 143.411,00 |
| 24.02.2026 | 7,92 | 8,08 | 7,77 | 8,03 | 1,32% | 263.340,00 |
| 23.02.2026 | 8,14 | 8,18 | 7,89 | 7,93 | -2,76% | 121.346,00 |
| 20.02.2026 | 8,27 | 8,32 | 8,08 | 8,15 | -1,81% | 237.999,00 |
| 19.02.2026 | 8,29 | 8,55 | 8,17 | 8,30 | 3,23% | 574.606,00 |
| 18.02.2026 | 8,02 | 8,15 | 7,99 | 8,04 | -0,74% | 99.707,00 |
| 17.02.2026 | 8,18 | 8,18 | 7,96 | 8,10 | -0,80% | 155.969,00 |
| 13.02.2026 | 8,09 | 8,20 | 7,92 | 8,17 | 1,37% | 90.979,00 |
| 12.02.2026 | 8,08 | 8,20 | 8,03 | 8,06 | 1,00% | 219.598,00 |
| 11.02.2026 | 7,96 | 8,06 | 7,94 | 7,98 | 0,31% | 129.246,00 |
| 10.02.2026 | 7,90 | 7,95 | 7,84 | 7,95 | 0,89% | 206.434,00 |
| 09.02.2026 | 7,98 | 7,98 | 7,68 | 7,88 | -2,17% | 135.533,00 |
| 06.02.2026 | 7,97 | 8,08 | 7,94 | 8,06 | 1,38% | 133.727,00 |
| 05.02.2026 | 7,92 | 8,11 | 7,92 | 7,95 | -1,24% | 809.826,00 |
| 04.02.2026 | 7,92 | 8,05 | 7,88 | 8,05 | 0,44% | 169.559,00 |
| 03.02.2026 | 8,07 | 8,07 | 7,81 | 8,01 | 0,63% | 211.544,00 |
| 02.02.2026 | 8,02 | 8,03 | 7,89 | 7,96 | -0,56% | 96.252,00 |
| 30.01.2026 | 8,40 | 8,40 | 7,91 | 8,01 | -5,04% | 161.603,00 |
| 29.01.2026 | 8,48 | 8,49 | 8,29 | 8,43 | -0,06% | 209.272,00 |
| 28.01.2026 | 8,44 | 8,70 | 8,38 | 8,44 | 0,21% | 257.518,00 |
| 27.01.2026 | 8,28 | 8,48 | 8,28 | 8,42 | 2,33% | 109.396,00 |
| 26.01.2026 | 8,28 | 8,29 | 8,13 | 8,23 | -0,66% | 100.393,00 |
| 23.01.2026 | 8,38 | 8,38 | 8,25 | 8,28 | -0,54% | 164.948,00 |
| 22.01.2026 | 8,45 | 8,55 | 8,32 | 8,33 | -1,44% | 143.901,00 |
| 21.01.2026 | 8,34 | 8,46 | 8,24 | 8,45 | 1,59% | 250.325,00 |
| 20.01.2026 | 8,49 | 8,56 | 8,27 | 8,32 | -4,64% | 199.587,00 |
| 16.01.2026 | 8,46 | 8,75 | 8,45 | 8,72 | 3,26% | 212.036,00 |