8,370$
1,45%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,25 | 8,54 | 8,08 | 8,37 | 1,45% | 5.522.773,00 |
| 19.12.2024 | 8,34 | 8,42 | 8,21 | 8,25 | 0,86% | 1.594.881,00 |
| 18.12.2024 | 8,50 | 8,65 | 8,17 | 8,18 | -3,65% | 1.913.833,00 |
| 17.12.2024 | 8,56 | 8,63 | 8,45 | 8,49 | -1,16% | 1.446.262,00 |
| 16.12.2024 | 8,51 | 8,68 | 8,47 | 8,59 | 1,30% | 1.640.574,00 |
| 13.12.2024 | 8,53 | 8,53 | 8,41 | 8,48 | -0,47% | 1.041.264,00 |
| 12.12.2024 | 8,57 | 8,64 | 8,52 | 8,52 | -0,35% | 680.364,00 |
| 11.12.2024 | 8,62 | 8,63 | 8,51 | 8,55 | -0,58% | 772.338,00 |
| 10.12.2024 | 8,56 | 8,67 | 8,56 | 8,60 | 0,00% | 1.242.366,00 |
| 09.12.2024 | 8,56 | 8,65 | 8,55 | 8,60 | 0,94% | 1.061.074,00 |
| 06.12.2024 | 8,41 | 8,57 | 8,41 | 8,52 | 1,79% | 1.232.043,00 |
| 05.12.2024 | 8,33 | 8,42 | 8,33 | 8,37 | 0,48% | 701.391,00 |
| 04.12.2024 | 8,28 | 8,38 | 8,26 | 8,33 | 0,60% | 756.113,00 |
| 03.12.2024 | 8,38 | 8,42 | 8,28 | 8,28 | -1,31% | 1.198.410,00 |
| 02.12.2024 | 8,35 | 8,46 | 8,32 | 8,39 | 0,48% | 1.030.514,00 |
| 29.11.2024 | 8,39 | 8,41 | 8,34 | 8,35 | 0,00% | 683.160,00 |
| 27.11.2024 | 8,31 | 8,45 | 8,31 | 8,35 | 0,85% | 833.200,00 |
| 26.11.2024 | 8,32 | 8,32 | 8,20 | 8,28 | -0,48% | 602.653,00 |
| 25.11.2024 | 8,25 | 8,39 | 8,24 | 8,32 | 1,46% | 1.100.519,00 |
| 22.11.2024 | 8,17 | 8,24 | 8,14 | 8,20 | 1,49% | 711.079,00 |
| 20.11.2024 | 8,16 | 8,16 | 8,01 | 8,08 | -0,98% | 930.179,00 |
| 19.11.2024 | 8,22 | 8,24 | 8,16 | 8,16 | -0,85% | 724.644,00 |
| 18.11.2024 | 8,17 | 8,27 | 8,09 | 8,23 | 0,37% | 925.400,00 |
| 15.11.2024 | 8,25 | 8,25 | 8,13 | 8,20 | 0,12% | 726.020,00 |
| 14.11.2024 | 8,25 | 8,32 | 8,18 | 8,19 | -0,36% | 741.604,00 |
| 13.11.2024 | 8,36 | 8,40 | 8,21 | 8,22 | -0,60% | 1.040.231,00 |
| 12.11.2024 | 8,32 | 8,40 | 8,20 | 8,27 | -0,96% | 969.963,00 |
| 11.11.2024 | 8,40 | 8,48 | 8,29 | 8,35 | 0,00% | 826.222,00 |
| 08.11.2024 | 8,26 | 8,52 | 8,22 | 8,35 | 1,21% | 1.090.451,00 |
| 07.11.2024 | 8,00 | 8,25 | 8,00 | 8,25 | 3,25% | 1.748.720,00 |
| 06.11.2024 | 8,14 | 8,18 | 7,60 | 7,99 | -1,84% | 4.268.200,00 |
| 05.11.2024 | 8,07 | 8,16 | 7,99 | 8,14 | 0,87% | 935.694,00 |
| 04.11.2024 | 8,06 | 8,13 | 7,99 | 8,07 | 0,12% | 718.512,00 |
| 01.11.2024 | 8,15 | 8,17 | 8,05 | 8,06 | -0,12% | 1.012.635,00 |
| 31.10.2024 | 8,33 | 8,33 | 8,07 | 8,07 | -2,89% | 1.028.655,00 |
| 30.10.2024 | 8,24 | 8,34 | 8,24 | 8,31 | 0,97% | 670.186,00 |
| 29.10.2024 | 8,27 | 8,29 | 8,12 | 8,23 | -0,96% | 1.754.285,00 |
| 28.10.2024 | 8,52 | 8,54 | 8,25 | 8,31 | -1,66% | 1.390.953,00 |
| 25.10.2024 | 8,59 | 8,65 | 8,44 | 8,45 | -1,52% | 1.209.223,00 |
| 24.10.2024 | 8,38 | 8,60 | 8,38 | 8,58 | 2,51% | 1.155.072,00 |
| 23.10.2024 | 8,41 | 8,45 | 8,29 | 8,37 | -0,48% | 956.219,00 |
| 22.10.2024 | 8,48 | 8,51 | 8,38 | 8,41 | -0,59% | 936.434,00 |
| 21.10.2024 | 8,80 | 8,81 | 8,45 | 8,46 | -3,75% | 1.968.651,00 |
| 18.10.2024 | 8,75 | 8,82 | 8,75 | 8,79 | 0,57% | 584.306,00 |
| 17.10.2024 | 8,83 | 8,83 | 8,72 | 8,74 | -0,79% | 916.832,00 |
| 16.10.2024 | 8,71 | 8,82 | 8,69 | 8,81 | 1,85% | 926.113,00 |
| 15.10.2024 | 8,65 | 8,70 | 8,61 | 8,65 | 0,35% | 961.233,00 |
| 14.10.2024 | 8,50 | 8,63 | 8,46 | 8,62 | 1,17% | 905.561,00 |
| 11.10.2024 | 8,50 | 8,52 | 8,45 | 8,52 | 0,00% | 940.653,00 |
| 10.10.2024 | 8,41 | 8,53 | 8,40 | 8,52 | 0,71% | 1.328.580,00 |
| 09.10.2024 | 8,45 | 8,49 | 8,39 | 8,46 | -0,12% | 1.612.384,00 |
| 08.10.2024 | 8,35 | 8,50 | 8,33 | 8,47 | 1,32% | 2.199.472,00 |
| 07.10.2024 | 8,66 | 8,66 | 8,35 | 8,36 | -7,62% | 3.301.030,00 |
| 04.10.2024 | 9,12 | 9,16 | 8,87 | 9,05 | -0,55% | 3.441.128,00 |
| 03.10.2024 | 9,20 | 9,22 | 9,07 | 9,10 | -0,66% | 1.873.944,00 |
| 02.10.2024 | 9,18 | 9,25 | 9,11 | 9,16 | 0,00% | 1.872.282,00 |
| 01.10.2024 | 9,39 | 9,39 | 9,10 | 9,16 | -2,45% | 2.472.989,00 |
| 30.09.2024 | 9,34 | 9,42 | 9,32 | 9,39 | 0,75% | 1.030.532,00 |
| 27.09.2024 | 9,27 | 9,36 | 9,24 | 9,32 | 1,30% | 989.899,00 |
| 26.09.2024 | 9,23 | 9,24 | 9,14 | 9,20 | 0,77% | 871.339,00 |
| 25.09.2024 | 9,05 | 9,19 | 9,04 | 9,13 | 1,33% | 987.956,00 |
| 24.09.2024 | 8,95 | 9,09 | 8,93 | 9,01 | 1,46% | 1.095.832,00 |
| 23.09.2024 | 9,20 | 9,23 | 8,88 | 8,88 | -3,27% | 1.501.016,00 |
| 20.09.2024 | 9,24 | 9,34 | 9,16 | 9,18 | -0,86% | 1.431.872,00 |
| 19.09.2024 | 9,29 | 9,35 | 9,21 | 9,26 | 1,31% | 1.398.500,00 |
| 18.09.2024 | 9,15 | 9,25 | 9,06 | 9,14 | 0,22% | 1.754.876,00 |
| 17.09.2024 | 9,12 | 9,21 | 9,10 | 9,12 | 0,22% | 1.937.753,00 |
| 16.09.2024 | 8,93 | 9,12 | 8,91 | 9,10 | 2,59% | 1.539.122,00 |
| 13.09.2024 | 8,78 | 8,89 | 8,75 | 8,87 | 1,26% | 1.957.555,00 |
| 12.09.2024 | 8,71 | 8,79 | 8,68 | 8,76 | 0,81% | 537.675,00 |
| 11.09.2024 | 8,77 | 8,77 | 8,64 | 8,69 | -0,91% | 761.845,00 |
| 10.09.2024 | 8,69 | 8,79 | 8,68 | 8,77 | 0,92% | 934.687,00 |
| 09.09.2024 | 8,77 | 8,78 | 8,68 | 8,69 | -0,34% | 982.318,00 |
| 06.09.2024 | 8,61 | 8,76 | 8,59 | 8,72 | 1,28% | 953.834,00 |
| 05.09.2024 | 8,58 | 8,65 | 8,55 | 8,61 | 0,94% | 633.304,00 |
| 04.09.2024 | 8,64 | 8,67 | 8,52 | 8,53 | -0,81% | 821.502,00 |
| 03.09.2024 | 8,70 | 8,73 | 8,60 | 8,60 | -1,94% | 953.567,00 |
| 30.08.2024 | 8,75 | 8,79 | 8,69 | 8,77 | 0,57% | 1.059.989,00 |
| 29.08.2024 | 8,75 | 8,81 | 8,67 | 8,72 | -0,34% | 1.140.017,00 |
| 28.08.2024 | 8,70 | 8,75 | 8,69 | 8,75 | 0,57% | 1.087.661,00 |
| 27.08.2024 | 8,70 | 8,74 | 8,67 | 8,70 | -0,11% | 589.760,00 |
| 26.08.2024 | 8,74 | 8,75 | 8,65 | 8,71 | 0,23% | 1.085.105,00 |
| 23.08.2024 | 8,57 | 8,71 | 8,57 | 8,69 | 1,76% | 1.361.051,00 |
| 22.08.2024 | 8,69 | 8,70 | 8,53 | 8,54 | -1,61% | 892.810,00 |
| 21.08.2024 | 8,73 | 8,74 | 8,61 | 8,68 | 0,12% | 1.049.848,00 |
| 20.08.2024 | 8,70 | 8,74 | 8,64 | 8,67 | -0,57% | 1.316.978,00 |
| 19.08.2024 | 8,71 | 8,73 | 8,66 | 8,72 | 0,69% | 882.439,00 |
| 16.08.2024 | 8,69 | 8,78 | 8,64 | 8,66 | -0,46% | 1.649.802,00 |
| 15.08.2024 | 8,83 | 8,86 | 8,68 | 8,70 | -0,23% | 2.516.646,00 |
| 14.08.2024 | 8,74 | 8,74 | 8,62 | 8,72 | 0,58% | 1.182.701,00 |
| 13.08.2024 | 8,80 | 8,81 | 8,59 | 8,67 | -0,46% | 1.619.526,00 |
| 12.08.2024 | 8,85 | 8,88 | 8,60 | 8,71 | -1,47% | 1.331.981,00 |
| 09.08.2024 | 8,70 | 8,88 | 8,61 | 8,84 | 0,91% | 1.296.876,00 |
| 08.08.2024 | 8,78 | 8,86 | 8,71 | 8,76 | 0,57% | 791.094,00 |
| 07.08.2024 | 8,74 | 8,86 | 8,68 | 8,71 | 1,40% | 946.455,00 |
| 06.08.2024 | 8,53 | 8,68 | 8,43 | 8,59 | 2,14% | 1.588.204,00 |
| 05.08.2024 | 8,57 | 8,70 | 8,28 | 8,41 | -5,29% | 1.913.287,00 |
| 02.08.2024 | 8,91 | 8,99 | 8,80 | 8,88 | -1,33% | 1.255.529,00 |
| 01.08.2024 | 9,10 | 9,17 | 8,91 | 9,00 | -0,88% | 1.149.548,00 |
| 31.07.2024 | 9,20 | 9,22 | 9,05 | 9,08 | -0,77% | 1.019.013,00 |