10,000$
0,10%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,94 | 10,05 | 9,84 | 10,00 | 0,10% | 19.451.507,00 |
| 13.10.2025 | 9,97 | 10,05 | 9,86 | 9,99 | 0,65% | 16.304.823,00 |
| 10.10.2025 | 10,06 | 10,10 | 9,90 | 9,93 | -0,75% | 21.940.381,00 |
| 09.10.2025 | 10,18 | 10,22 | 9,98 | 10,00 | -1,57% | 17.460.265,00 |
| 08.10.2025 | 10,02 | 10,16 | 10,02 | 10,16 | 1,70% | 17.512.159,00 |
| 07.10.2025 | 9,92 | 10,05 | 9,90 | 9,99 | 1,11% | 17.751.473,00 |
| 06.10.2025 | 10,06 | 10,07 | 9,86 | 9,88 | -1,30% | 20.568.860,00 |
| 02.10.2025 | 9,94 | 10,03 | 9,84 | 10,01 | 0,81% | 17.614.075,00 |
| 01.10.2025 | 9,78 | 9,94 | 9,74 | 9,93 | 1,27% | 26.843.348,00 |
| 30.09.2025 | 9,74 | 9,81 | 9,68 | 9,81 | -0,36% | 17.970.852,00 |
| 29.09.2025 | 9,92 | 9,93 | 9,77 | 9,84 | 0,00% | 20.547.680,00 |
| 26.09.2025 | 9,79 | 9,95 | 9,77 | 9,84 | 0,82% | 23.160.690,00 |
| 25.09.2025 | 9,73 | 9,80 | 9,66 | 9,76 | 0,00% | 19.280.166,00 |
| 24.09.2025 | 9,84 | 9,84 | 9,73 | 9,76 | -0,51% | 18.362.064,00 |
| 23.09.2025 | 9,75 | 9,85 | 9,72 | 9,81 | 0,93% | 21.464.866,00 |
| 22.09.2025 | 9,98 | 9,99 | 9,71 | 9,72 | -2,61% | 28.710.652,00 |
| 19.09.2025 | 10,12 | 10,13 | 9,94 | 9,98 | -1,19% | 33.219.382,00 |
| 18.09.2025 | 10,20 | 10,23 | 10,08 | 10,10 | -1,17% | 13.866.509,00 |
| 17.09.2025 | 10,18 | 10,31 | 10,14 | 10,22 | 0,89% | 19.026.552,00 |
| 16.09.2025 | 10,21 | 10,23 | 10,09 | 10,13 | -0,59% | 15.163.616,00 |
| 15.09.2025 | 10,19 | 10,23 | 10,16 | 10,19 | 0,10% | 12.760.548,00 |
| 12.09.2025 | 10,23 | 10,24 | 10,14 | 10,18 | -0,49% | 14.364.967,00 |
| 11.09.2025 | 10,26 | 10,32 | 10,20 | 10,23 | -0,20% | 15.746.706,00 |
| 10.09.2025 | 10,36 | 10,44 | 10,23 | 10,25 | -0,97% | 26.247.050,00 |
| 09.09.2025 | 10,37 | 10,44 | 10,30 | 10,35 | 0,10% | 28.705.364,00 |
| 08.09.2025 | 10,38 | 10,41 | 10,31 | 10,34 | -0,29% | 23.079.475,00 |
| 05.09.2025 | 10,30 | 10,38 | 10,27 | 10,37 | 1,67% | 27.488.236,00 |
| 04.09.2025 | 9,95 | 10,24 | 9,94 | 10,20 | 2,51% | 36.991.177,00 |
| 03.09.2025 | 9,76 | 9,96 | 9,74 | 9,95 | 1,95% | 19.243.355,00 |
| 02.09.2025 | 9,63 | 9,76 | 9,62 | 9,76 | 0,00% | 17.694.750,00 |
| 29.08.2025 | 9,70 | 9,76 | 9,64 | 9,76 | -0,31% | 13.990.717,00 |
| 28.08.2025 | 9,84 | 9,84 | 9,77 | 9,79 | -0,10% | 18.235.014,00 |
| 27.08.2025 | 9,80 | 9,86 | 9,77 | 9,80 | 0,00% | 16.597.352,00 |
| 26.08.2025 | 9,81 | 9,83 | 9,75 | 9,80 | -0,20% | 18.549.098,00 |
| 25.08.2025 | 9,87 | 9,92 | 9,81 | 9,82 | -0,61% | 18.480.351,00 |
| 22.08.2025 | 9,66 | 9,92 | 9,66 | 9,88 | 2,49% | 24.478.495,00 |
| 21.08.2025 | 9,70 | 9,70 | 9,63 | 9,64 | -0,72% | 15.811.729,00 |
| 20.08.2025 | 9,63 | 9,72 | 9,63 | 9,71 | 1,04% | 15.930.665,00 |
| 19.08.2025 | 9,61 | 9,67 | 9,59 | 9,61 | 0,31% | 10.547.291,00 |
| 18.08.2025 | 9,63 | 9,66 | 9,57 | 9,58 | -0,52% | 12.456.618,00 |
| 15.08.2025 | 9,64 | 9,66 | 9,61 | 9,63 | 0,21% | 9.873.986,00 |
| 14.08.2025 | 9,59 | 9,63 | 9,54 | 9,61 | -0,52% | 10.288.342,00 |
| 13.08.2025 | 9,46 | 9,66 | 9,46 | 9,66 | 2,11% | 18.552.928,00 |
| 12.08.2025 | 9,40 | 9,48 | 9,37 | 9,46 | 1,39% | 16.265.728,00 |
| 11.08.2025 | 9,48 | 9,50 | 9,31 | 9,33 | -1,27% | 18.372.546,00 |
| 08.08.2025 | 9,44 | 9,49 | 9,42 | 9,45 | 0,43% | 10.810.632,00 |
| 07.08.2025 | 9,47 | 9,55 | 9,40 | 9,41 | -0,11% | 14.215.074,00 |
| 06.08.2025 | 9,58 | 9,58 | 9,42 | 9,42 | -1,87% | 16.523.423,00 |
| 05.08.2025 | 9,63 | 9,68 | 9,54 | 9,60 | -0,31% | 13.671.851,00 |
| 04.08.2025 | 9,48 | 9,64 | 9,48 | 9,63 | 1,74% | 19.496.087,00 |
| 01.08.2025 | 9,44 | 9,53 | 9,42 | 9,47 | 0,37% | 20.116.042,00 |
| 31.07.2025 | 9,50 | 9,51 | 9,37 | 9,43 | -1,77% | 22.828.651,00 |
| 30.07.2025 | 9,76 | 9,77 | 9,59 | 9,60 | -1,34% | 23.757.354,00 |
| 29.07.2025 | 9,71 | 9,76 | 9,65 | 9,73 | 0,52% | 17.397.807,00 |
| 28.07.2025 | 9,72 | 9,76 | 9,61 | 9,68 | -0,31% | 21.117.156,00 |
| 25.07.2025 | 9,64 | 9,72 | 9,56 | 9,71 | 0,94% | 16.093.565,00 |
| 24.07.2025 | 9,54 | 9,67 | 9,48 | 9,62 | 0,31% | 25.172.932,00 |
| 23.07.2025 | 9,39 | 9,59 | 9,39 | 9,59 | 2,35% | 29.355.750,00 |
| 22.07.2025 | 9,15 | 9,48 | 9,12 | 9,37 | 1,52% | 30.815.648,00 |
| 21.07.2025 | 9,30 | 9,34 | 9,22 | 9,23 | -0,22% | 25.101.175,00 |
| 18.07.2025 | 9,32 | 9,35 | 9,23 | 9,25 | -0,32% | 13.267.190,00 |
| 17.07.2025 | 9,27 | 9,33 | 9,20 | 9,28 | 0,11% | 22.275.970,00 |
| 16.07.2025 | 9,23 | 9,30 | 9,16 | 9,27 | 0,76% | 19.680.407,00 |
| 15.07.2025 | 9,34 | 9,37 | 9,20 | 9,20 | -1,18% | 20.200.717,00 |
| 14.07.2025 | 9,40 | 9,41 | 9,28 | 9,31 | -0,96% | 19.412.778,00 |
| 11.07.2025 | 9,41 | 9,46 | 9,36 | 9,40 | -0,53% | 14.953.302,00 |
| 10.07.2025 | 9,50 | 9,53 | 9,43 | 9,45 | -0,53% | 17.166.101,00 |
| 09.07.2025 | 9,45 | 9,54 | 9,43 | 9,50 | 0,85% | 17.084.737,00 |
| 08.07.2025 | 9,38 | 9,50 | 9,37 | 9,42 | 0,64% | 19.981.383,00 |
| 07.07.2025 | 9,38 | 9,45 | 9,33 | 9,36 | -0,32% | 20.845.200,00 |
| 03.07.2025 | 9,42 | 9,51 | 9,38 | 9,39 | -0,32% | 17.472.449,00 |
| 02.07.2025 | 9,35 | 9,44 | 9,32 | 9,42 | 0,86% | 18.919.810,00 |
| 01.07.2025 | 9,19 | 9,38 | 9,15 | 9,34 | 1,55% | 24.187.861,00 |
| 30.06.2025 | 9,22 | 9,25 | 9,08 | 9,20 | -0,79% | 20.901.498,00 |
| 27.06.2025 | 9,34 | 9,37 | 9,20 | 9,27 | -0,54% | 27.486.051,00 |
| 26.06.2025 | 9,27 | 9,33 | 9,22 | 9,32 | 0,98% | 20.184.197,00 |
| 25.06.2025 | 9,31 | 9,35 | 9,23 | 9,23 | -0,86% | 18.213.606,00 |
| 24.06.2025 | 9,26 | 9,35 | 9,24 | 9,31 | 1,20% | 23.701.209,00 |
| 23.06.2025 | 9,25 | 9,26 | 9,05 | 9,20 | -0,54% | 33.095.564,00 |
| 20.06.2025 | 9,30 | 9,33 | 9,24 | 9,25 | -0,11% | 32.236.046,00 |
| 18.06.2025 | 9,19 | 9,35 | 9,17 | 9,26 | 0,76% | 23.940.265,00 |
| 17.06.2025 | 9,33 | 9,34 | 9,17 | 9,19 | -1,50% | 23.594.497,00 |
| 16.06.2025 | 9,36 | 9,45 | 9,32 | 9,33 | 0,32% | 16.607.376,00 |
| 13.06.2025 | 9,35 | 9,41 | 9,27 | 9,30 | -1,06% | 23.468.474,00 |
| 12.06.2025 | 9,30 | 9,42 | 9,28 | 9,40 | 0,86% | 17.472.011,00 |
| 11.06.2025 | 9,40 | 9,44 | 9,28 | 9,32 | -0,11% | 21.995.424,00 |
| 10.06.2025 | 9,26 | 9,34 | 9,25 | 9,33 | 1,30% | 18.996.729,00 |
| 09.06.2025 | 9,15 | 9,27 | 9,12 | 9,21 | 0,99% | 25.078.256,00 |
| 06.06.2025 | 9,08 | 9,15 | 9,07 | 9,12 | 0,88% | 18.341.070,00 |
| 05.06.2025 | 9,04 | 9,13 | 9,01 | 9,04 | 0,00% | 24.041.193,00 |
| 04.06.2025 | 9,00 | 9,06 | 8,93 | 9,04 | 0,56% | 20.910.969,00 |
| 03.06.2025 | 8,83 | 9,04 | 8,80 | 8,99 | 1,81% | 30.395.918,00 |
| 02.06.2025 | 8,90 | 8,92 | 8,80 | 8,83 | -1,23% | 23.169.165,00 |
| 30.05.2025 | 8,97 | 8,99 | 8,85 | 8,94 | -1,87% | 34.934.650,00 |
| 29.05.2025 | 9,14 | 9,18 | 9,04 | 9,11 | 0,33% | 35.016.211,00 |
| 28.05.2025 | 9,00 | 9,16 | 8,99 | 9,08 | 1,11% | 31.345.212,00 |
| 27.05.2025 | 8,94 | 8,99 | 8,83 | 8,98 | 1,58% | 29.663.583,00 |
| 23.05.2025 | 8,76 | 8,89 | 8,72 | 8,84 | 0,34% | 36.904.727,00 |
| 22.05.2025 | 8,76 | 8,88 | 8,65 | 8,81 | 0,11% | 48.734.401,00 |
| 21.05.2025 | 9,16 | 9,16 | 8,80 | 8,80 | -4,24% | 47.150.861,00 |