3,100$
3,68%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 3,02 | 3,10 | 3,01 | 3,10 | 3,68% | 206.833,00 |
| 17.09.2025 | 2,96 | 3,09 | 2,96 | 2,99 | 1,36% | 309.379,00 |
| 16.09.2025 | 2,95 | 2,98 | 2,93 | 2,95 | -0,34% | 112.228,00 |
| 15.09.2025 | 2,99 | 3,01 | 2,94 | 2,96 | -1,00% | 127.070,00 |
| 12.09.2025 | 3,01 | 3,03 | 2,97 | 2,99 | -0,66% | 144.334,00 |
| 11.09.2025 | 3,00 | 3,08 | 3,00 | 3,01 | 0,33% | 189.950,00 |
| 10.09.2025 | 3,00 | 3,03 | 3,00 | 3,00 | -0,99% | 204.052,00 |
| 09.09.2025 | 2,94 | 3,05 | 2,91 | 3,03 | 1,68% | 293.855,00 |
| 08.09.2025 | 3,01 | 3,01 | 2,94 | 2,98 | -1,00% | 239.709,00 |
| 05.09.2025 | 2,95 | 3,02 | 2,95 | 3,01 | 1,35% | 285.682,00 |
| 04.09.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 1,37% | 341.655,00 |
| 03.09.2025 | 2,83 | 2,95 | 2,82 | 2,93 | 3,17% | 336.152,00 |
| 02.09.2025 | 2,86 | 2,88 | 2,81 | 2,84 | -1,73% | 174.100,00 |
| 29.08.2025 | 2,85 | 2,90 | 2,85 | 2,89 | 1,40% | 175.852,00 |
| 28.08.2025 | 2,81 | 2,85 | 2,80 | 2,85 | 2,52% | 122.701,00 |
| 27.08.2025 | 2,79 | 2,83 | 2,77 | 2,78 | 0,00% | 87.899,00 |
| 26.08.2025 | 2,81 | 2,81 | 2,77 | 2,78 | -0,71% | 116.504,00 |
| 25.08.2025 | 2,83 | 2,83 | 2,79 | 2,80 | -1,41% | 139.488,00 |
| 22.08.2025 | 2,73 | 2,86 | 2,70 | 2,84 | 6,37% | 338.002,00 |
| 21.08.2025 | 2,78 | 2,79 | 2,66 | 2,67 | -3,96% | 389.485,00 |
| 20.08.2025 | 2,80 | 2,85 | 2,78 | 2,78 | 0,72% | 185.263,00 |
| 19.08.2025 | 2,76 | 2,85 | 2,76 | 2,76 | -1,08% | 155.008,00 |
| 18.08.2025 | 2,77 | 2,84 | 2,77 | 2,79 | 1,09% | 216.679,00 |
| 15.08.2025 | 2,86 | 2,87 | 2,76 | 2,76 | -2,82% | 343.981,00 |
| 14.08.2025 | 2,85 | 2,86 | 2,82 | 2,84 | -1,05% | 146.594,00 |
| 13.08.2025 | 2,75 | 2,88 | 2,75 | 2,87 | 3,99% | 233.400,00 |
| 12.08.2025 | 2,77 | 2,80 | 2,71 | 2,76 | 0,36% | 375.711,00 |
| 11.08.2025 | 2,81 | 2,83 | 2,70 | 2,75 | -2,83% | 418.233,00 |
| 08.08.2025 | 2,86 | 2,91 | 2,79 | 2,83 | -1,05% | 421.780,00 |
| 07.08.2025 | 2,74 | 2,86 | 2,71 | 2,86 | 5,15% | 380.841,00 |
| 06.08.2025 | 2,64 | 2,77 | 2,57 | 2,72 | 6,67% | 415.117,00 |
| 05.08.2025 | 2,60 | 2,61 | 2,51 | 2,55 | -1,54% | 345.817,00 |
| 04.08.2025 | 2,54 | 2,62 | 2,54 | 2,59 | 2,78% | 174.250,00 |
| 01.08.2025 | 2,55 | 2,63 | 2,47 | 2,52 | -1,18% | 188.079,00 |
| 31.07.2025 | 2,46 | 2,56 | 2,46 | 2,55 | 2,00% | 211.028,00 |
| 30.07.2025 | 2,59 | 2,60 | 2,50 | 2,50 | -3,10% | 312.538,00 |
| 29.07.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -0,77% | 143.119,00 |
| 28.07.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -2,26% | 173.036,00 |
| 25.07.2025 | 2,65 | 2,67 | 2,61 | 2,66 | 0,76% | 240.331,00 |
| 24.07.2025 | 2,57 | 2,70 | 2,56 | 2,64 | 2,33% | 382.007,00 |
| 23.07.2025 | 2,56 | 2,60 | 2,53 | 2,58 | 1,57% | 292.800,00 |
| 22.07.2025 | 2,46 | 2,54 | 2,44 | 2,54 | 4,53% | 327.735,00 |
| 21.07.2025 | 2,48 | 2,51 | 2,43 | 2,43 | -0,82% | 209.607,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,42 | 2,45 | -2,00% | 461.026,00 |
| 17.07.2025 | 2,53 | 2,56 | 2,48 | 2,50 | -0,40% | 337.687,00 |
| 16.07.2025 | 2,52 | 2,56 | 2,47 | 2,51 | 1,21% | 229.135,00 |
| 15.07.2025 | 2,52 | 2,60 | 2,48 | 2,48 | -1,59% | 271.614,00 |
| 14.07.2025 | 2,52 | 2,55 | 2,50 | 2,52 | 0,80% | 158.156,00 |
| 11.07.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -2,34% | 238.916,00 |
| 10.07.2025 | 2,55 | 2,62 | 2,55 | 2,56 | 0,39% | 194.701,00 |
| 09.07.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -0,39% | 127.205,00 |
| 08.07.2025 | 2,52 | 2,60 | 2,50 | 2,56 | 1,59% | 211.595,00 |
| 07.07.2025 | 2,55 | 2,58 | 2,50 | 2,52 | -1,95% | 383.522,00 |
| 03.07.2025 | 2,59 | 2,62 | 2,55 | 2,57 | -0,77% | 130.987,00 |
| 02.07.2025 | 2,55 | 2,60 | 2,52 | 2,59 | 0,39% | 284.216,00 |
| 01.07.2025 | 2,41 | 2,58 | 2,38 | 2,58 | 4,45% | 590.092,00 |
| 30.06.2025 | 2,49 | 2,58 | 2,46 | 2,47 | 0,41% | 593.890,00 |
| 27.06.2025 | 2,65 | 2,65 | 2,46 | 2,46 | -6,11% | 6.462.199,00 |
| 26.06.2025 | 2,61 | 2,66 | 2,60 | 2,62 | 0,38% | 374.936,00 |
| 25.06.2025 | 2,69 | 2,71 | 2,61 | 2,61 | -2,97% | 613.280,00 |
| 24.06.2025 | 2,62 | 2,73 | 2,62 | 2,69 | 2,67% | 463.967,00 |
| 23.06.2025 | 2,41 | 2,62 | 2,36 | 2,62 | 8,26% | 945.671,00 |
| 20.06.2025 | 2,43 | 2,43 | 2,25 | 2,42 | 0,00% | 2.641.882,00 |
| 18.06.2025 | 2,29 | 2,62 | 2,29 | 2,42 | 5,22% | 1.003.063,00 |
| 17.06.2025 | 2,36 | 2,36 | 2,26 | 2,30 | -2,54% | 896.904,00 |
| 16.06.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,48% | 1.060.825,00 |
| 13.06.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -5,10% | 670.493,00 |
| 12.06.2025 | 2,54 | 2,61 | 2,49 | 2,55 | -0,39% | 649.802,00 |
| 11.06.2025 | 2,59 | 2,61 | 2,52 | 2,56 | -1,54% | 523.936,00 |
| 10.06.2025 | 2,60 | 2,65 | 2,56 | 2,60 | 1,96% | 464.064,00 |
| 09.06.2025 | 2,60 | 2,62 | 2,52 | 2,55 | -2,30% | 453.634,00 |
| 06.06.2025 | 2,59 | 2,63 | 2,57 | 2,61 | 2,76% | 295.709,00 |
| 05.06.2025 | 2,58 | 2,62 | 2,53 | 2,54 | -1,55% | 350.684,00 |
| 04.06.2025 | 2,64 | 2,69 | 2,56 | 2,58 | -3,73% | 439.662,00 |
| 03.06.2025 | 2,55 | 2,69 | 2,48 | 2,68 | 5,93% | 360.462,00 |
| 02.06.2025 | 2,57 | 2,64 | 2,51 | 2,53 | -2,32% | 425.968,00 |
| 30.05.2025 | 2,55 | 2,60 | 2,50 | 2,59 | 1,57% | 470.059,00 |
| 29.05.2025 | 2,48 | 2,58 | 2,46 | 2,55 | 4,51% | 353.816,00 |
| 28.05.2025 | 2,47 | 2,51 | 2,43 | 2,44 | -0,81% | 453.743,00 |
| 27.05.2025 | 2,41 | 2,46 | 2,38 | 2,46 | 3,36% | 340.017,00 |
| 23.05.2025 | 2,32 | 2,41 | 2,32 | 2,38 | 0,42% | 325.935,00 |
| 22.05.2025 | 2,31 | 2,41 | 2,26 | 2,37 | 1,72% | 609.779,00 |
| 21.05.2025 | 2,37 | 2,40 | 2,32 | 2,33 | -2,92% | 532.115,00 |
| 20.05.2025 | 2,45 | 2,46 | 2,39 | 2,40 | -2,44% | 262.477,00 |
| 19.05.2025 | 2,43 | 2,48 | 2,40 | 2,46 | -0,40% | 241.799,00 |
| 16.05.2025 | 2,39 | 2,48 | 2,39 | 2,47 | 2,49% | 401.002,00 |
| 15.05.2025 | 2,30 | 2,43 | 2,29 | 2,41 | 4,33% | 489.397,00 |
| 14.05.2025 | 2,36 | 2,37 | 2,28 | 2,31 | -3,35% | 405.589,00 |
| 13.05.2025 | 2,29 | 2,42 | 2,28 | 2,39 | 5,29% | 355.691,00 |
| 12.05.2025 | 2,20 | 2,28 | 2,18 | 2,27 | 6,57% | 384.845,00 |
| 09.05.2025 | 2,18 | 2,20 | 2,10 | 2,13 | -2,29% | 345.860,00 |
| 08.05.2025 | 2,20 | 2,24 | 2,13 | 2,18 | 0,00% | 395.335,00 |
| 07.05.2025 | 1,98 | 2,32 | 1,94 | 2,18 | 14,74% | 705.664,00 |
| 06.05.2025 | 1,92 | 1,93 | 1,85 | 1,90 | -0,52% | 318.177,00 |
| 05.05.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,05% | 182.949,00 |
| 02.05.2025 | 1,95 | 1,99 | 1,92 | 1,95 | 1,56% | 274.171,00 |
| 01.05.2025 | 2,01 | 2,01 | 1,91 | 1,92 | -2,54% | 210.024,00 |
| 30.04.2025 | 1,96 | 1,98 | 1,86 | 1,97 | -1,50% | 488.077,00 |
| 29.04.2025 | 1,70 | 2,01 | 1,70 | 2,00 | 16,28% | 798.298,00 |
| 28.04.2025 | 1,71 | 1,76 | 1,65 | 1,72 | 4,88% | 239.096,00 |