1,350$
-1,46%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,36 | 1,38 | 1,31 | 1,35 | -1,46% | 216.909,00 |
| 09.04.2026 | 1,40 | 1,41 | 1,36 | 1,37 | -4,20% | 140.239,00 |
| 08.04.2026 | 1,38 | 1,44 | 1,35 | 1,43 | 5,15% | 231.339,00 |
| 07.04.2026 | 1,39 | 1,41 | 1,34 | 1,36 | -0,73% | 107.319,00 |
| 06.04.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 3,79% | 91.883,00 |
| 02.04.2026 | 1,27 | 1,33 | 1,24 | 1,32 | 1,54% | 219.651,00 |
| 01.04.2026 | 1,43 | 1,43 | 1,28 | 1,30 | -10,34% | 578.636,00 |
| 31.03.2026 | 1,40 | 1,50 | 1,40 | 1,45 | 3,57% | 350.035,00 |
| 30.03.2026 | 1,41 | 1,45 | 1,39 | 1,40 | 0,00% | 151.104,00 |
| 27.03.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -4,76% | 139.136,00 |
| 26.03.2026 | 1,44 | 1,50 | 1,42 | 1,47 | 1,38% | 113.557,00 |
| 25.03.2026 | 1,47 | 1,47 | 1,41 | 1,45 | 0,69% | 88.772,00 |
| 24.03.2026 | 1,44 | 1,48 | 1,42 | 1,44 | -2,04% | 95.153,00 |
| 23.03.2026 | 1,54 | 1,54 | 1,44 | 1,47 | -3,92% | 205.402,00 |
| 20.03.2026 | 1,48 | 1,53 | 1,41 | 1,53 | 2,00% | 534.330,00 |
| 19.03.2026 | 1,54 | 1,55 | 1,46 | 1,50 | -3,23% | 248.383,00 |
| 18.03.2026 | 1,55 | 1,58 | 1,54 | 1,55 | -0,64% | 131.989,00 |
| 17.03.2026 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | 135.081,00 |
| 16.03.2026 | 1,58 | 1,62 | 1,56 | 1,56 | -0,64% | 120.880,00 |
| 13.03.2026 | 1,62 | 1,63 | 1,57 | 1,57 | -0,63% | 199.097,00 |
| 12.03.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -3,66% | 164.655,00 |
| 11.03.2026 | 1,69 | 1,71 | 1,63 | 1,64 | -3,53% | 127.467,00 |
| 10.03.2026 | 1,69 | 1,75 | 1,69 | 1,70 | -1,16% | 103.189,00 |
| 09.03.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 0,00% | 240.457,00 |
| 06.03.2026 | 1,72 | 1,80 | 1,71 | 1,72 | -1,71% | 132.557,00 |
| 05.03.2026 | 1,79 | 1,82 | 1,75 | 1,75 | -2,78% | 79.822,00 |
| 04.03.2026 | 1,77 | 1,83 | 1,74 | 1,80 | 1,69% | 106.978,00 |
| 03.03.2026 | 1,75 | 1,78 | 1,73 | 1,77 | -1,12% | 140.213,00 |
| 02.03.2026 | 1,71 | 1,83 | 1,69 | 1,79 | 2,87% | 138.193,00 |
| 27.02.2026 | 1,72 | 1,79 | 1,72 | 1,74 | -1,14% | 169.566,00 |
| 26.02.2026 | 1,74 | 1,80 | 1,73 | 1,76 | 1,15% | 178.674,00 |
| 25.02.2026 | 1,72 | 1,76 | 1,71 | 1,74 | 1,75% | 139.930,00 |
| 24.02.2026 | 1,67 | 1,74 | 1,66 | 1,71 | -0,58% | 192.870,00 |
| 20.02.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -0,58% | 173.202,00 |
| 19.02.2026 | 1,70 | 1,76 | 1,64 | 1,73 | 2,37% | 422.849,00 |
| 18.02.2026 | 1,76 | 1,82 | 1,69 | 1,69 | -2,31% | 326.951,00 |
| 17.02.2026 | 1,90 | 1,90 | 1,73 | 1,73 | -11,28% | 505.012,00 |
| 13.02.2026 | 2,00 | 2,07 | 1,95 | 1,95 | -2,99% | 289.722,00 |
| 12.02.2026 | 2,09 | 2,13 | 1,94 | 2,01 | -11,45% | 661.556,00 |
| 11.02.2026 | 2,26 | 2,27 | 2,24 | 2,27 | -0,87% | 150.357,00 |
| 10.02.2026 | 2,18 | 2,32 | 2,18 | 2,29 | 6,02% | 201.884,00 |
| 09.02.2026 | 2,14 | 2,19 | 2,08 | 2,16 | 2,37% | 127.191,00 |
| 06.02.2026 | 2,09 | 2,15 | 2,05 | 2,11 | 1,93% | 103.531,00 |
| 05.02.2026 | 2,19 | 2,19 | 2,06 | 2,07 | -3,72% | 207.879,00 |
| 04.02.2026 | 2,15 | 2,23 | 2,15 | 2,15 | -0,46% | 136.193,00 |
| 03.02.2026 | 2,22 | 2,24 | 2,15 | 2,16 | -2,70% | 82.679,00 |
| 02.02.2026 | 2,14 | 2,25 | 2,13 | 2,22 | 4,23% | 185.323,00 |
| 30.01.2026 | 2,22 | 2,22 | 2,13 | 2,13 | -5,33% | 242.283,00 |
| 29.01.2026 | 2,18 | 2,27 | 2,16 | 2,25 | 3,69% | 271.861,00 |
| 28.01.2026 | 2,24 | 2,24 | 2,16 | 2,17 | -2,25% | 264.656,00 |
| 27.01.2026 | 2,19 | 2,22 | 2,17 | 2,22 | 1,37% | 154.356,00 |
| 26.01.2026 | 2,27 | 2,27 | 2,15 | 2,19 | -5,19% | 237.762,00 |
| 22.01.2026 | 2,40 | 2,40 | 2,31 | 2,31 | -1,70% | 82.645,00 |
| 21.01.2026 | 2,38 | 2,42 | 2,35 | 2,35 | -0,84% | 121.530,00 |
| 20.01.2026 | 2,48 | 2,50 | 2,37 | 2,37 | -6,32% | 94.633,00 |
| 16.01.2026 | 2,47 | 2,55 | 2,44 | 2,53 | 2,43% | 212.326,00 |
| 15.01.2026 | 2,30 | 2,47 | 2,28 | 2,47 | 9,29% | 418.151,00 |
| 14.01.2026 | 2,21 | 2,30 | 2,19 | 2,26 | 2,73% | 238.495,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -0,90% | 301.802,00 |
| 12.01.2026 | 2,25 | 2,25 | 2,19 | 2,22 | -1,33% | 178.245,00 |
| 09.01.2026 | 2,32 | 2,33 | 2,25 | 2,25 | -1,32% | 166.299,00 |
| 08.01.2026 | 2,31 | 2,32 | 2,27 | 2,28 | -0,44% | 110.117,00 |
| 07.01.2026 | 2,40 | 2,40 | 2,28 | 2,29 | -2,55% | 260.528,00 |
| 06.01.2026 | 2,31 | 2,37 | 2,27 | 2,35 | 2,62% | 240.516,00 |
| 05.01.2026 | 2,39 | 2,39 | 2,29 | 2,29 | -3,38% | 218.328,00 |
| 02.01.2026 | 2,40 | 2,43 | 2,36 | 2,37 | -1,25% | 117.848,00 |
| 31.12.2025 | 2,37 | 2,42 | 2,35 | 2,40 | 0,00% | 165.679,00 |
| 30.12.2025 | 2,36 | 2,43 | 2,35 | 2,40 | -0,41% | 334.065,00 |
| 29.12.2025 | 2,44 | 2,46 | 2,39 | 2,41 | -1,23% | 352.900,00 |
| 26.12.2025 | 2,46 | 2,49 | 2,42 | 2,44 | -0,81% | 214.241,00 |
| 24.12.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 1,23% | 53.570,00 |
| 23.12.2025 | 2,48 | 2,50 | 2,41 | 2,43 | -2,02% | 194.535,00 |
| 22.12.2025 | 2,44 | 2,55 | 2,43 | 2,48 | 2,06% | 285.478,00 |
| 19.12.2025 | 2,50 | 2,53 | 2,37 | 2,43 | -2,41% | 581.625,00 |
| 18.12.2025 | 2,60 | 2,60 | 2,49 | 2,49 | -0,80% | 288.920,00 |
| 17.12.2025 | 2,52 | 2,56 | 2,48 | 2,51 | -1,18% | 183.678,00 |
| 16.12.2025 | 2,61 | 2,61 | 2,53 | 2,54 | -1,17% | 173.645,00 |
| 15.12.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -3,02% | 286.550,00 |
| 12.12.2025 | 2,73 | 2,75 | 2,65 | 2,65 | -2,93% | 110.226,00 |
| 11.12.2025 | 2,76 | 2,78 | 2,73 | 2,73 | 0,00% | 94.234,00 |
| 10.12.2025 | 2,79 | 2,82 | 2,73 | 2,73 | -2,85% | 125.740,00 |
| 09.12.2025 | 2,76 | 2,81 | 2,73 | 2,81 | 1,81% | 202.607,00 |
| 08.12.2025 | 2,75 | 2,78 | 2,74 | 2,76 | 0,00% | 79.698,00 |
| 05.12.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,36% | 183.435,00 |
| 04.12.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -1,08% | 170.074,00 |
| 03.12.2025 | 2,78 | 2,84 | 2,78 | 2,78 | -1,77% | 182.373,00 |
| 02.12.2025 | 2,72 | 2,84 | 2,72 | 2,83 | 2,91% | 108.155,00 |
| 01.12.2025 | 2,73 | 2,80 | 2,73 | 2,75 | -2,14% | 84.060,00 |
| 28.11.2025 | 2,79 | 2,81 | 2,76 | 2,81 | 2,93% | 110.412,00 |
| 26.11.2025 | 2,72 | 2,78 | 2,72 | 2,73 | -0,73% | 108.070,00 |
| 25.11.2025 | 2,62 | 2,76 | 2,58 | 2,75 | 5,77% | 222.418,00 |
| 24.11.2025 | 2,54 | 2,61 | 2,54 | 2,60 | 0,78% | 186.836,00 |
| 20.11.2025 | 2,70 | 2,73 | 2,58 | 2,58 | -3,73% | 147.735,00 |
| 19.11.2025 | 2,72 | 2,72 | 2,65 | 2,68 | -1,11% | 182.856,00 |
| 18.11.2025 | 2,69 | 2,73 | 2,66 | 2,71 | 0,37% | 84.818,00 |
| 17.11.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -0,74% | 125.054,00 |
| 13.11.2025 | 2,75 | 2,79 | 2,72 | 2,72 | -1,81% | 99.265,00 |
| 12.11.2025 | 2,73 | 2,81 | 2,68 | 2,77 | 1,47% | 244.990,00 |
| 11.11.2025 | 2,73 | 2,77 | 2,66 | 2,73 | 1,87% | 213.334,00 |
| 10.11.2025 | 2,78 | 2,79 | 2,67 | 2,68 | -3,60% | 227.666,00 |