8,110$
0,62%
Echtzeit-Aktienkurs AG Mortgage Investment Trust Inc.
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,03 | 8,13 | 7,92 | 8,11 | 0,62% | 183.178,00 |
| 23.04.2026 | 8,00 | 8,06 | 7,96 | 8,06 | -0,25% | 144.079,00 |
| 22.04.2026 | 7,93 | 8,13 | 7,92 | 8,08 | 2,02% | 154.123,00 |
| 21.04.2026 | 7,98 | 8,01 | 7,80 | 7,92 | -0,50% | 357.928,00 |
| 20.04.2026 | 7,98 | 8,01 | 7,89 | 7,96 | -0,87% | 219.467,00 |
| 17.04.2026 | 7,90 | 8,09 | 7,82 | 8,03 | 2,69% | 259.620,00 |
| 16.04.2026 | 7,89 | 7,92 | 7,78 | 7,82 | -1,01% | 146.700,00 |
| 15.04.2026 | 7,89 | 7,93 | 7,85 | 7,90 | 0,00% | 99.043,00 |
| 14.04.2026 | 7,90 | 7,96 | 7,83 | 7,90 | -0,25% | 194.008,00 |
| 13.04.2026 | 7,66 | 7,93 | 7,61 | 7,92 | 2,33% | 171.467,00 |
| 10.04.2026 | 7,94 | 7,94 | 7,68 | 7,74 | -2,64% | 200.705,00 |
| 09.04.2026 | 7,73 | 7,97 | 7,70 | 7,95 | 2,19% | 221.273,00 |
| 08.04.2026 | 7,74 | 7,81 | 7,68 | 7,78 | 3,05% | 189.138,00 |
| 07.04.2026 | 7,48 | 7,56 | 7,46 | 7,55 | 0,80% | 153.247,00 |
| 06.04.2026 | 7,39 | 7,55 | 7,39 | 7,49 | 0,40% | 235.271,00 |
| 02.04.2026 | 7,20 | 7,46 | 7,14 | 7,46 | 2,75% | 203.573,00 |
| 01.04.2026 | 7,31 | 7,34 | 7,21 | 7,26 | -0,68% | 188.446,00 |
| 31.03.2026 | 7,30 | 7,31 | 7,09 | 7,31 | -1,22% | 246.838,00 |
| 30.03.2026 | 7,42 | 7,47 | 7,25 | 7,40 | 1,37% | 288.231,00 |
| 27.03.2026 | 7,45 | 7,48 | 7,24 | 7,30 | -2,54% | 337.691,00 |
| 26.03.2026 | 7,52 | 7,56 | 7,42 | 7,49 | -1,19% | 195.237,00 |
| 25.03.2026 | 7,50 | 7,69 | 7,48 | 7,58 | 2,16% | 197.780,00 |
| 24.03.2026 | 7,51 | 7,57 | 7,40 | 7,42 | -2,50% | 242.895,00 |
| 23.03.2026 | 7,58 | 7,73 | 7,49 | 7,61 | 1,74% | 219.618,00 |
| 20.03.2026 | 7,76 | 7,77 | 7,39 | 7,48 | -2,86% | 604.880,00 |
| 19.03.2026 | 7,69 | 7,79 | 7,56 | 7,70 | -0,52% | 353.730,00 |
| 18.03.2026 | 7,90 | 7,91 | 7,70 | 7,74 | -2,40% | 317.615,00 |
| 17.03.2026 | 7,73 | 8,02 | 7,68 | 7,93 | 4,07% | 368.773,00 |
| 16.03.2026 | 7,51 | 7,67 | 7,49 | 7,62 | 2,42% | 281.329,00 |
| 13.03.2026 | 7,58 | 7,60 | 7,42 | 7,44 | 0,13% | 378.629,00 |
| 12.03.2026 | 7,66 | 7,73 | 7,40 | 7,43 | -4,50% | 535.390,00 |
| 11.03.2026 | 7,86 | 7,88 | 7,52 | 7,78 | -1,14% | 920.231,00 |
| 10.03.2026 | 7,75 | 7,95 | 7,71 | 7,87 | 1,29% | 245.183,00 |
| 09.03.2026 | 7,60 | 7,86 | 7,52 | 7,77 | -1,52% | 498.453,00 |
| 06.03.2026 | 7,89 | 7,97 | 7,70 | 7,89 | -1,38% | 223.700,00 |
| 05.03.2026 | 7,95 | 8,06 | 7,92 | 8,00 | -0,25% | 223.232,00 |
| 04.03.2026 | 7,96 | 8,03 | 7,90 | 8,02 | 0,63% | 181.339,00 |
| 03.03.2026 | 8,03 | 8,13 | 7,80 | 7,97 | -1,97% | 326.713,00 |
| 02.03.2026 | 7,86 | 8,27 | 7,82 | 8,13 | 0,49% | 969.904,00 |
| 27.02.2026 | 8,21 | 8,26 | 8,05 | 8,09 | -2,18% | 165.027,00 |
| 26.02.2026 | 8,01 | 8,29 | 7,96 | 8,27 | 3,25% | 426.712,00 |
| 25.02.2026 | 8,01 | 8,10 | 7,91 | 8,01 | 0,00% | 328.179,00 |
| 24.02.2026 | 7,95 | 8,02 | 7,83 | 8,01 | -2,79% | 234.230,00 |
| 20.02.2026 | 8,36 | 8,36 | 8,10 | 8,24 | -1,44% | 190.329,00 |
| 19.02.2026 | 8,30 | 8,45 | 8,21 | 8,36 | -0,36% | 147.780,00 |
| 18.02.2026 | 8,50 | 8,67 | 8,24 | 8,39 | -1,64% | 1.018.227,00 |
| 17.02.2026 | 8,69 | 8,69 | 8,28 | 8,53 | -1,27% | 211.082,00 |
| 13.02.2026 | 8,41 | 8,69 | 8,32 | 8,64 | 2,73% | 310.523,00 |
| 12.02.2026 | 8,45 | 8,54 | 8,36 | 8,41 | -0,36% | 131.087,00 |
| 11.02.2026 | 8,43 | 8,52 | 8,36 | 8,44 | 0,24% | 178.647,00 |
| 10.02.2026 | 8,48 | 8,48 | 8,33 | 8,42 | 0,72% | 125.137,00 |
| 09.02.2026 | 8,50 | 8,50 | 8,23 | 8,36 | -1,42% | 205.314,00 |
| 06.02.2026 | 8,52 | 8,57 | 8,35 | 8,48 | 0,00% | 224.623,00 |
| 05.02.2026 | 8,63 | 8,75 | 8,47 | 8,48 | -1,51% | 140.383,00 |
| 04.02.2026 | 8,62 | 8,71 | 8,58 | 8,61 | -0,58% | 87.176,00 |
| 03.02.2026 | 8,74 | 8,90 | 8,50 | 8,66 | -0,57% | 168.490,00 |
| 02.02.2026 | 8,60 | 8,75 | 8,50 | 8,71 | 1,28% | 289.873,00 |
| 30.01.2026 | 8,89 | 9,09 | 8,55 | 8,60 | -4,12% | 273.699,00 |
| 29.01.2026 | 8,81 | 8,98 | 8,75 | 8,97 | 1,82% | 248.115,00 |
| 28.01.2026 | 8,99 | 8,99 | 8,76 | 8,81 | -1,34% | 114.433,00 |
| 27.01.2026 | 8,82 | 8,96 | 8,80 | 8,93 | 1,13% | 177.803,00 |
| 26.01.2026 | 8,87 | 8,87 | 8,67 | 8,83 | -1,23% | 154.972,00 |
| 22.01.2026 | 9,01 | 9,07 | 8,93 | 8,94 | 0,45% | 112.103,00 |
| 21.01.2026 | 8,96 | 9,16 | 8,76 | 8,90 | 0,11% | 150.206,00 |
| 20.01.2026 | 9,14 | 9,14 | 8,85 | 8,89 | -3,47% | 177.728,00 |
| 16.01.2026 | 9,19 | 9,27 | 9,11 | 9,21 | 0,00% | 298.432,00 |
| 15.01.2026 | 8,93 | 9,21 | 8,89 | 9,21 | 3,14% | 284.798,00 |
| 14.01.2026 | 8,87 | 8,94 | 8,76 | 8,93 | 1,25% | 118.937,00 |
| 13.01.2026 | 8,84 | 8,87 | 8,74 | 8,82 | -0,45% | 177.389,00 |
| 12.01.2026 | 8,73 | 8,91 | 8,67 | 8,86 | 0,80% | 188.774,00 |
| 09.01.2026 | 8,67 | 8,83 | 8,64 | 8,79 | 1,50% | 216.579,00 |
| 08.01.2026 | 8,43 | 8,67 | 8,36 | 8,66 | 2,73% | 123.740,00 |
| 07.01.2026 | 8,47 | 8,50 | 8,34 | 8,43 | -0,71% | 160.127,00 |
| 06.01.2026 | 8,54 | 8,54 | 8,29 | 8,49 | -0,70% | 223.480,00 |
| 05.01.2026 | 8,56 | 8,58 | 8,38 | 8,55 | -0,12% | 218.950,00 |
| 02.01.2026 | 8,55 | 8,64 | 8,39 | 8,56 | 0,47% | 207.799,00 |
| 31.12.2025 | 8,56 | 8,66 | 8,51 | 8,52 | -3,29% | 160.372,00 |
| 30.12.2025 | 8,83 | 8,90 | 8,79 | 8,81 | -0,79% | 215.052,00 |
| 29.12.2025 | 8,89 | 8,90 | 8,77 | 8,88 | 0,57% | 225.261,00 |
| 26.12.2025 | 8,95 | 9,01 | 8,80 | 8,83 | -1,34% | 170.441,00 |
| 24.12.2025 | 8,87 | 8,99 | 8,85 | 8,95 | 1,59% | 154.369,00 |
| 23.12.2025 | 9,04 | 9,05 | 8,80 | 8,81 | -2,76% | 283.996,00 |
| 22.12.2025 | 8,95 | 9,07 | 8,87 | 9,06 | 2,84% | 229.827,00 |
| 19.12.2025 | 8,85 | 8,91 | 8,81 | 8,81 | -1,01% | 284.767,00 |
| 18.12.2025 | 8,78 | 8,90 | 8,72 | 8,90 | 2,42% | 335.620,00 |
| 17.12.2025 | 8,57 | 8,81 | 8,54 | 8,69 | 1,40% | 369.299,00 |
| 16.12.2025 | 8,50 | 8,68 | 8,48 | 8,57 | 1,66% | 422.569,00 |
| 15.12.2025 | 8,48 | 8,49 | 8,32 | 8,43 | 0,24% | 284.820,00 |
| 12.12.2025 | 8,35 | 8,49 | 8,35 | 8,41 | 0,00% | 182.088,00 |
| 11.12.2025 | 8,41 | 8,45 | 8,37 | 8,41 | 0,24% | 201.210,00 |
| 10.12.2025 | 8,30 | 8,43 | 8,26 | 8,39 | 1,82% | 174.131,00 |
| 09.12.2025 | 8,26 | 8,33 | 8,21 | 8,24 | 0,00% | 88.038,00 |
| 08.12.2025 | 8,33 | 8,35 | 8,21 | 8,24 | -0,96% | 147.242,00 |
| 05.12.2025 | 8,25 | 8,37 | 8,25 | 8,32 | 0,73% | 78.626,00 |
| 04.12.2025 | 8,35 | 8,37 | 8,22 | 8,26 | -1,31% | 90.413,00 |
| 03.12.2025 | 8,26 | 8,37 | 8,24 | 8,37 | 1,82% | 140.505,00 |
| 02.12.2025 | 8,34 | 8,37 | 8,22 | 8,22 | -1,44% | 96.115,00 |
| 01.12.2025 | 8,14 | 8,34 | 8,13 | 8,34 | 1,96% | 244.610,00 |
| 28.11.2025 | 8,15 | 8,21 | 8,13 | 8,18 | 0,37% | 62.959,00 |
| 26.11.2025 | 8,09 | 8,22 | 8,08 | 8,15 | 0,62% | 209.336,00 |