10,740$
0,94%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 10,67 | 10,76 | 10,56 | 10,74 | 0,94% | 11.389.353,00 |
| 14.04.2026 | 10,55 | 10,64 | 10,53 | 10,64 | 1,14% | 11.649.568,00 |
| 13.04.2026 | 10,40 | 10,53 | 10,34 | 10,52 | 0,48% | 14.541.781,00 |
| 10.04.2026 | 10,51 | 10,55 | 10,41 | 10,47 | -0,10% | 10.945.959,00 |
| 09.04.2026 | 10,29 | 10,51 | 10,28 | 10,48 | 1,40% | 14.004.226,00 |
| 08.04.2026 | 10,37 | 10,44 | 10,24 | 10,34 | 2,33% | 14.428.856,00 |
| 07.04.2026 | 10,17 | 10,23 | 10,05 | 10,10 | -0,98% | 12.164.353,00 |
| 06.04.2026 | 10,13 | 10,30 | 10,11 | 10,20 | 0,49% | 13.141.057,00 |
| 02.04.2026 | 9,82 | 10,15 | 9,81 | 10,15 | 1,20% | 12.504.542,00 |
| 01.04.2026 | 10,04 | 10,15 | 10,00 | 10,03 | 0,00% | 16.946.051,00 |
| 31.03.2026 | 9,85 | 10,04 | 9,79 | 10,03 | 1,93% | 22.305.878,00 |
| 30.03.2026 | 9,79 | 9,98 | 9,72 | 9,84 | 1,55% | 21.949.352,00 |
| 27.03.2026 | 9,76 | 9,81 | 9,63 | 9,69 | -1,42% | 24.614.830,00 |
| 26.03.2026 | 10,03 | 10,08 | 9,82 | 9,83 | -3,06% | 19.608.406,00 |
| 25.03.2026 | 10,07 | 10,18 | 10,01 | 10,14 | 2,01% | 18.824.813,00 |
| 24.03.2026 | 9,94 | 10,07 | 9,85 | 9,94 | -0,60% | 27.078.519,00 |
| 23.03.2026 | 9,95 | 10,14 | 9,87 | 10,00 | 2,67% | 34.415.288,00 |
| 20.03.2026 | 10,29 | 10,32 | 9,73 | 9,74 | -5,34% | 53.339.086,00 |
| 19.03.2026 | 10,21 | 10,40 | 10,21 | 10,29 | -0,10% | 18.391.506,00 |
| 18.03.2026 | 10,40 | 10,50 | 10,29 | 10,30 | -1,81% | 17.143.767,00 |
| 17.03.2026 | 10,41 | 10,58 | 10,40 | 10,49 | 1,55% | 20.332.212,00 |
| 16.03.2026 | 10,33 | 10,50 | 10,32 | 10,33 | 0,98% | 14.693.156,00 |
| 13.03.2026 | 10,49 | 10,57 | 10,21 | 10,23 | -1,49% | 17.482.297,00 |
| 12.03.2026 | 10,63 | 10,63 | 10,37 | 10,39 | -2,67% | 17.048.858,00 |
| 11.03.2026 | 10,70 | 10,76 | 10,59 | 10,67 | -0,47% | 15.840.492,00 |
| 10.03.2026 | 10,60 | 10,82 | 10,55 | 10,72 | 1,66% | 15.318.163,00 |
| 09.03.2026 | 10,26 | 10,57 | 10,21 | 10,55 | -0,89% | 28.235.305,00 |
| 06.03.2026 | 10,79 | 10,81 | 10,62 | 10,64 | -2,39% | 20.766.863,00 |
| 05.03.2026 | 10,93 | 11,04 | 10,81 | 10,90 | -0,64% | 16.652.551,00 |
| 04.03.2026 | 11,01 | 11,10 | 10,93 | 10,97 | -0,27% | 19.389.020,00 |
| 03.03.2026 | 10,90 | 11,13 | 10,84 | 11,00 | -1,35% | 21.498.421,00 |
| 02.03.2026 | 10,95 | 11,27 | 10,83 | 11,15 | -0,54% | 23.540.781,00 |
| 27.02.2026 | 11,20 | 11,27 | 11,14 | 11,21 | -1,15% | 18.021.170,00 |
| 26.02.2026 | 11,33 | 11,40 | 11,25 | 11,34 | 0,44% | 22.932.236,00 |
| 25.02.2026 | 11,34 | 11,39 | 11,12 | 11,29 | -0,18% | 21.174.361,00 |
| 24.02.2026 | 11,29 | 11,32 | 11,16 | 11,31 | -1,22% | 19.694.719,00 |
| 20.02.2026 | 11,32 | 11,48 | 11,24 | 11,45 | 1,15% | 32.600.463,00 |
| 19.02.2026 | 11,31 | 11,39 | 11,26 | 11,32 | 0,18% | 15.762.253,00 |
| 18.02.2026 | 11,30 | 11,37 | 11,26 | 11,30 | 0,09% | 15.252.462,00 |
| 17.02.2026 | 11,40 | 11,43 | 11,21 | 11,29 | -0,62% | 18.504.169,00 |
| 13.02.2026 | 11,41 | 11,54 | 11,23 | 11,36 | -0,09% | 22.885.470,00 |
| 12.02.2026 | 11,48 | 11,60 | 11,36 | 11,37 | -0,52% | 19.852.901,00 |
| 11.02.2026 | 11,26 | 11,52 | 11,25 | 11,43 | 1,87% | 20.601.223,00 |
| 10.02.2026 | 11,34 | 11,39 | 11,15 | 11,22 | -1,06% | 21.824.515,00 |
| 09.02.2026 | 11,41 | 11,45 | 11,24 | 11,34 | -0,87% | 18.638.333,00 |
| 06.02.2026 | 11,45 | 11,53 | 11,41 | 11,44 | 0,35% | 17.053.635,00 |
| 05.02.2026 | 11,41 | 11,53 | 11,32 | 11,40 | -0,96% | 16.331.370,00 |
| 04.02.2026 | 11,48 | 11,57 | 11,42 | 11,51 | 0,22% | 16.956.283,00 |
| 03.02.2026 | 11,27 | 11,53 | 11,26 | 11,49 | 2,82% | 18.588.092,00 |
| 02.02.2026 | 11,33 | 11,45 | 11,15 | 11,17 | -1,80% | 25.015.665,00 |
| 30.01.2026 | 11,83 | 11,84 | 11,37 | 11,38 | -4,89% | 40.248.337,00 |
| 29.01.2026 | 12,13 | 12,13 | 11,79 | 11,96 | -0,50% | 26.406.739,00 |
| 28.01.2026 | 12,13 | 12,19 | 12,01 | 12,02 | -1,23% | 24.111.740,00 |
| 27.01.2026 | 11,87 | 12,18 | 11,84 | 12,17 | 3,14% | 27.281.999,00 |
| 26.01.2026 | 11,87 | 11,89 | 11,67 | 11,80 | 0,08% | 20.564.227,00 |
| 22.01.2026 | 11,70 | 11,82 | 11,66 | 11,79 | 0,81% | 13.301.184,00 |
| 21.01.2026 | 11,71 | 11,72 | 11,52 | 11,70 | 0,34% | 19.082.606,00 |
| 20.01.2026 | 11,75 | 11,80 | 11,64 | 11,66 | -2,31% | 22.667.290,00 |
| 16.01.2026 | 11,70 | 11,93 | 11,69 | 11,93 | 2,14% | 19.303.266,00 |
| 15.01.2026 | 11,58 | 11,72 | 11,50 | 11,68 | 0,95% | 19.662.185,00 |
| 14.01.2026 | 11,30 | 11,59 | 11,26 | 11,57 | 1,94% | 16.929.914,00 |
| 13.01.2026 | 11,40 | 11,43 | 11,27 | 11,35 | -0,26% | 18.412.587,00 |
| 12.01.2026 | 11,41 | 11,44 | 11,31 | 11,38 | -0,26% | 19.602.996,00 |
| 09.01.2026 | 11,48 | 11,64 | 11,35 | 11,41 | 1,97% | 37.097.594,00 |
| 08.01.2026 | 11,05 | 11,30 | 11,04 | 11,19 | 1,18% | 15.178.163,00 |
| 07.01.2026 | 11,19 | 11,25 | 11,03 | 11,06 | -0,90% | 16.840.209,00 |
| 06.01.2026 | 11,01 | 11,22 | 11,00 | 11,16 | 0,81% | 21.379.757,00 |
| 05.01.2026 | 10,93 | 11,12 | 10,91 | 11,07 | 1,28% | 25.435.104,00 |
| 02.01.2026 | 10,72 | 11,01 | 10,65 | 10,93 | 1,96% | 21.877.225,00 |
| 31.12.2025 | 10,72 | 10,81 | 10,70 | 10,72 | -0,92% | 15.364.476,00 |
| 30.12.2025 | 10,83 | 10,86 | 10,80 | 10,82 | 0,00% | 14.411.018,00 |
| 29.12.2025 | 10,87 | 10,89 | 10,76 | 10,82 | -0,28% | 15.808.458,00 |
| 26.12.2025 | 10,89 | 10,93 | 10,81 | 10,85 | 0,09% | 10.066.278,00 |
| 24.12.2025 | 10,79 | 10,86 | 10,78 | 10,84 | 0,74% | 5.781.680,00 |
| 23.12.2025 | 10,85 | 10,89 | 10,74 | 10,76 | -0,92% | 13.143.546,00 |
| 22.12.2025 | 10,70 | 10,86 | 10,68 | 10,86 | 1,87% | 15.232.170,00 |
| 19.12.2025 | 10,60 | 10,74 | 10,58 | 10,66 | 0,86% | 23.121.125,00 |
| 18.12.2025 | 10,47 | 10,63 | 10,47 | 10,57 | 1,29% | 18.913.757,00 |
| 17.12.2025 | 10,37 | 10,58 | 10,36 | 10,44 | 1,02% | 20.041.889,00 |
| 16.12.2025 | 10,37 | 10,41 | 10,31 | 10,33 | -0,43% | 11.503.703,00 |
| 15.12.2025 | 10,36 | 10,40 | 10,28 | 10,38 | 0,53% | 15.305.214,00 |
| 12.12.2025 | 10,30 | 10,43 | 10,30 | 10,32 | 0,19% | 11.989.838,00 |
| 11.12.2025 | 10,40 | 10,43 | 10,28 | 10,30 | -0,87% | 11.944.583,00 |
| 10.12.2025 | 10,36 | 10,42 | 10,29 | 10,39 | 0,48% | 13.705.573,00 |
| 09.12.2025 | 10,50 | 10,58 | 10,33 | 10,34 | -1,34% | 19.058.501,00 |
| 08.12.2025 | 10,65 | 10,65 | 10,47 | 10,48 | -1,32% | 19.005.438,00 |
| 05.12.2025 | 10,51 | 10,67 | 10,47 | 10,62 | 1,24% | 20.122.994,00 |
| 04.12.2025 | 10,47 | 10,53 | 10,44 | 10,49 | 0,29% | 14.313.630,00 |
| 03.12.2025 | 10,50 | 10,58 | 10,45 | 10,46 | 0,00% | 16.727.851,00 |
| 02.12.2025 | 10,47 | 10,54 | 10,45 | 10,46 | 0,10% | 16.698.669,00 |
| 01.12.2025 | 10,41 | 10,49 | 10,39 | 10,45 | -0,38% | 21.171.944,00 |
| 28.11.2025 | 10,48 | 10,58 | 10,47 | 10,49 | -0,66% | 16.875.783,00 |
| 26.11.2025 | 10,42 | 10,64 | 10,41 | 10,56 | 1,54% | 32.234.919,00 |
| 25.11.2025 | 10,32 | 10,41 | 10,27 | 10,40 | 1,07% | 39.450.624,00 |
| 24.11.2025 | 10,30 | 10,33 | 10,23 | 10,29 | 2,18% | 28.290.710,00 |
| 20.11.2025 | 10,11 | 10,23 | 10,06 | 10,07 | -0,05% | 19.774.700,00 |
| 19.11.2025 | 10,12 | 10,14 | 10,05 | 10,08 | -0,30% | 15.546.311,00 |
| 18.11.2025 | 10,09 | 10,16 | 10,06 | 10,11 | 0,05% | 20.970.335,00 |
| 17.11.2025 | 10,18 | 10,23 | 10,07 | 10,10 | -0,44% | 18.376.137,00 |
| 13.11.2025 | 10,18 | 10,22 | 10,11 | 10,15 | -0,64% | 21.167.962,00 |