8,490$
0,35%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,50 | 8,55 | 8,44 | 8,49 | 0,35% | 1.561.974,00 |
| 12.03.2025 | 8,50 | 8,51 | 8,40 | 8,46 | 0,24% | 1.909.513,00 |
| 11.03.2025 | 8,64 | 8,66 | 8,30 | 8,44 | -2,20% | 2.743.820,00 |
| 10.03.2025 | 8,70 | 8,84 | 8,57 | 8,63 | -1,03% | 2.200.680,00 |
| 07.03.2025 | 8,61 | 8,77 | 8,61 | 8,72 | 1,40% | 1.346.532,00 |
| 06.03.2025 | 8,56 | 8,66 | 8,55 | 8,60 | -0,12% | 1.880.611,00 |
| 05.03.2025 | 8,55 | 8,70 | 8,52 | 8,61 | 0,70% | 1.154.903,00 |
| 04.03.2025 | 8,50 | 8,62 | 8,44 | 8,55 | -0,58% | 1.200.903,00 |
| 03.03.2025 | 8,78 | 8,80 | 8,56 | 8,60 | -2,16% | 1.244.638,00 |
| 28.02.2025 | 8,81 | 8,91 | 8,76 | 8,79 | -0,34% | 1.492.302,00 |
| 27.02.2025 | 8,85 | 8,87 | 8,77 | 8,82 | -0,23% | 1.107.771,00 |
| 26.02.2025 | 8,79 | 8,93 | 8,77 | 8,84 | 0,68% | 1.013.820,00 |
| 25.02.2025 | 8,87 | 8,89 | 8,73 | 8,78 | -0,57% | 1.076.074,00 |
| 24.02.2025 | 8,90 | 8,92 | 8,76 | 8,83 | -0,56% | 1.240.762,00 |
| 21.02.2025 | 8,98 | 9,06 | 8,73 | 8,88 | -0,89% | 1.881.823,00 |
| 20.02.2025 | 8,88 | 9,03 | 8,87 | 8,96 | 0,67% | 1.564.582,00 |
| 19.02.2025 | 8,78 | 8,94 | 8,78 | 8,90 | 1,14% | 977.291,00 |
| 18.02.2025 | 8,84 | 8,89 | 8,77 | 8,80 | -0,23% | 985.722,00 |
| 14.02.2025 | 8,62 | 8,85 | 8,62 | 8,82 | 2,32% | 1.176.895,00 |
| 13.02.2025 | 8,43 | 8,67 | 8,40 | 8,62 | 2,74% | 859.699,00 |
| 12.02.2025 | 8,43 | 8,43 | 8,32 | 8,39 | -1,53% | 1.362.234,00 |
| 11.02.2025 | 8,57 | 8,59 | 8,49 | 8,52 | -1,16% | 950.228,00 |
| 10.02.2025 | 8,65 | 8,71 | 8,59 | 8,62 | -0,81% | 998.315,00 |
| 07.02.2025 | 8,66 | 8,69 | 8,54 | 8,69 | 0,12% | 1.057.042,00 |
| 06.02.2025 | 8,62 | 8,69 | 8,56 | 8,68 | 1,05% | 1.172.359,00 |
| 05.02.2025 | 8,55 | 8,63 | 8,53 | 8,59 | 0,82% | 1.552.779,00 |
| 04.02.2025 | 8,35 | 8,53 | 8,24 | 8,52 | 2,16% | 1.180.883,00 |
| 03.02.2025 | 8,28 | 8,44 | 8,24 | 8,34 | -1,42% | 989.524,00 |
| 31.01.2025 | 8,35 | 8,53 | 8,35 | 8,46 | 1,56% | 1.221.716,00 |
| 30.01.2025 | 8,24 | 8,35 | 8,23 | 8,33 | 2,21% | 949.813,00 |
| 29.01.2025 | 8,28 | 8,32 | 8,10 | 8,15 | -1,21% | 864.368,00 |
| 28.01.2025 | 8,19 | 8,29 | 8,18 | 8,25 | 0,61% | 1.060.721,00 |
| 27.01.2025 | 8,10 | 8,23 | 8,10 | 8,20 | 0,99% | 1.254.147,00 |
| 24.01.2025 | 8,16 | 8,19 | 8,02 | 8,12 | 0,37% | 1.466.788,00 |
| 23.01.2025 | 8,10 | 8,20 | 8,08 | 8,09 | 0,00% | 1.210.011,00 |
| 22.01.2025 | 8,15 | 8,20 | 8,08 | 8,09 | -0,98% | 897.620,00 |
| 21.01.2025 | 8,20 | 8,25 | 8,14 | 8,17 | 0,49% | 1.049.397,00 |
| 17.01.2025 | 8,15 | 8,22 | 8,08 | 8,13 | 0,62% | 924.183,00 |
| 16.01.2025 | 7,95 | 8,14 | 7,89 | 8,08 | 2,15% | 892.913,00 |
| 15.01.2025 | 7,92 | 7,99 | 7,83 | 7,91 | 2,33% | 1.207.617,00 |
| 14.01.2025 | 7,64 | 7,75 | 7,63 | 7,73 | 1,71% | 1.020.481,00 |
| 13.01.2025 | 7,70 | 7,70 | 7,48 | 7,60 | -1,30% | 1.918.978,00 |
| 10.01.2025 | 7,93 | 7,95 | 7,68 | 7,70 | -4,47% | 2.172.008,00 |
| 08.01.2025 | 8,02 | 8,10 | 7,88 | 8,06 | -0,37% | 1.554.705,00 |
| 07.01.2025 | 8,15 | 8,24 | 8,05 | 8,09 | -0,49% | 1.258.748,00 |
| 06.01.2025 | 8,26 | 8,29 | 8,13 | 8,13 | -1,57% | 1.494.821,00 |
| 03.01.2025 | 8,18 | 8,28 | 8,15 | 8,26 | 1,23% | 1.195.415,00 |
| 02.01.2025 | 8,05 | 8,21 | 8,05 | 8,16 | 1,37% | 1.525.388,00 |
| 31.12.2024 | 7,74 | 8,08 | 7,72 | 8,05 | 4,27% | 1.578.154,00 |
| 30.12.2024 | 7,83 | 7,83 | 7,66 | 7,72 | -6,20% | 2.428.950,00 |
| 27.12.2024 | 8,25 | 8,30 | 8,18 | 8,23 | -0,36% | 2.813.767,00 |
| 26.12.2024 | 8,34 | 8,36 | 8,21 | 8,26 | -0,72% | 2.254.643,00 |
| 24.12.2024 | 8,23 | 8,35 | 8,17 | 8,32 | 1,09% | 727.077,00 |
| 23.12.2024 | 8,38 | 8,39 | 8,15 | 8,23 | -1,67% | 1.867.343,00 |
| 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 |