9,180$
4,44%
Echtzeit-Aktienkurs Western Asset Mortgage Capital Corp
Bid:
Ask:
Aktienkurse zur Western Asset Mortgage Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 8,82 | 9,20 | 8,66 | 9,18 | 4,44% | 33.475,00 |
| 04.12.2023 | 8,62 | 8,81 | 8,61 | 8,79 | 0,00% | 25.843,00 |
| 01.12.2023 | 8,42 | 8,85 | 8,11 | 8,79 | 4,39% | 22.889,00 |
| 30.11.2023 | 8,45 | 8,61 | 8,37 | 8,42 | -0,71% | 7.587,00 |
| 29.11.2023 | 8,13 | 8,61 | 8,13 | 8,48 | 2,79% | 17.735,00 |
| 28.11.2023 | 8,44 | 8,45 | 8,25 | 8,25 | -1,32% | 21.219,00 |
| 27.11.2023 | 8,42 | 8,45 | 8,36 | 8,36 | -1,74% | 12.713,00 |
| 24.11.2023 | 8,37 | 8,51 | 8,37 | 8,51 | 0,57% | 7.577,00 |
| 22.11.2023 | 8,41 | 8,57 | 8,39 | 8,46 | -0,47% | 18.948,00 |
| 21.11.2023 | 8,33 | 8,56 | 8,22 | 8,50 | 1,43% | 42.822,00 |
| 20.11.2023 | 8,30 | 8,60 | 8,21 | 8,38 | 0,24% | 15.515,00 |
| 17.11.2023 | 8,49 | 8,59 | 8,33 | 8,36 | 0,72% | 10.801,00 |
| 16.11.2023 | 8,53 | 8,61 | 8,30 | 8,30 | -2,70% | 12.572,00 |
| 15.11.2023 | 8,61 | 8,70 | 8,53 | 8,53 | -1,16% | 7.218,00 |
| 14.11.2023 | 8,31 | 8,82 | 8,31 | 8,63 | 2,37% | 19.098,00 |
| 13.11.2023 | 8,46 | 8,53 | 8,29 | 8,43 | -1,29% | 20.009,00 |
| 10.11.2023 | 8,42 | 8,65 | 8,42 | 8,54 | 0,83% | 22.239,00 |
| 09.11.2023 | 8,16 | 8,65 | 8,16 | 8,47 | -0,82% | 16.899,00 |
| 08.11.2023 | 8,42 | 8,60 | 8,42 | 8,54 | 1,43% | 21.154,00 |
| 07.11.2023 | 8,46 | 8,47 | 8,30 | 8,42 | 0,24% | 15.581,00 |
| 06.11.2023 | 8,50 | 8,59 | 8,37 | 8,40 | -1,52% | 25.516,00 |
| 03.11.2023 | 8,26 | 8,72 | 8,21 | 8,53 | 3,65% | 36.674,00 |
| 02.11.2023 | 8,24 | 8,48 | 8,21 | 8,23 | -0,72% | 21.539,00 |
| 01.11.2023 | 8,28 | 8,49 | 8,15 | 8,29 | 0,61% | 28.048,00 |
| 31.10.2023 | 8,33 | 8,50 | 8,24 | 8,24 | -0,84% | 30.544,00 |
| 30.10.2023 | 8,01 | 8,38 | 7,96 | 8,31 | 3,23% | 14.214,00 |
| 27.10.2023 | 8,13 | 8,27 | 8,05 | 8,05 | 0,37% | 34.154,00 |
| 26.10.2023 | 8,05 | 8,16 | 7,94 | 8,02 | 0,00% | 42.749,00 |
| 25.10.2023 | 8,05 | 8,23 | 7,95 | 8,02 | -0,87% | 39.025,00 |
| 24.10.2023 | 8,07 | 8,38 | 7,98 | 8,09 | 1,13% | 23.233,00 |
| 23.10.2023 | 8,02 | 8,25 | 7,82 | 8,00 | -1,78% | 38.835,00 |
| 20.10.2023 | 8,06 | 8,32 | 8,02 | 8,15 | -0,06% | 13.466,00 |
| 19.10.2023 | 8,52 | 8,52 | 8,15 | 8,15 | -4,00% | 13.527,00 |
| 18.10.2023 | 8,58 | 8,61 | 8,48 | 8,49 | -2,08% | 5.307,00 |
| 17.10.2023 | 8,43 | 8,78 | 8,43 | 8,67 | 4,33% | 22.281,00 |
| 16.10.2023 | 8,34 | 8,65 | 8,31 | 8,31 | -0,89% | 28.954,00 |
| 13.10.2023 | 8,34 | 8,54 | 8,30 | 8,39 | 0,30% | 7.597,00 |
| 12.10.2023 | 8,45 | 8,48 | 8,36 | 8,36 | -1,88% | 11.697,00 |
| 11.10.2023 | 8,69 | 8,70 | 8,52 | 8,52 | -1,62% | 6.476,00 |
| 10.10.2023 | 8,62 | 8,86 | 8,51 | 8,66 | 0,70% | 13.925,00 |
| 09.10.2023 | 8,53 | 8,75 | 8,44 | 8,60 | -1,71% | 16.167,00 |
| 06.10.2023 | 8,64 | 8,83 | 8,63 | 8,75 | 2,46% | 10.794,00 |
| 05.10.2023 | 8,36 | 8,83 | 8,36 | 8,54 | 1,01% | 16.194,00 |
| 04.10.2023 | 8,49 | 8,63 | 8,42 | 8,46 | -1,11% | 12.916,00 |
| 03.10.2023 | 8,90 | 8,99 | 8,52 | 8,55 | -5,32% | 22.357,00 |
| 02.10.2023 | 9,36 | 9,42 | 8,95 | 9,03 | -3,94% | 18.063,00 |
| 29.09.2023 | 9,61 | 9,66 | 9,36 | 9,40 | -3,59% | 43.705,00 |
| 28.09.2023 | 9,62 | 9,89 | 9,49 | 9,75 | 1,99% | 28.652,00 |
| 27.09.2023 | 9,53 | 9,78 | 9,42 | 9,56 | 2,03% | 37.240,00 |
| 26.09.2023 | 9,86 | 9,91 | 9,37 | 9,37 | -4,68% | 21.765,00 |
| 25.09.2023 | 9,87 | 10,00 | 9,83 | 9,83 | 0,10% | 15.642,00 |
| 22.09.2023 | 9,74 | 9,85 | 9,68 | 9,82 | 1,13% | 10.159,00 |
| 21.09.2023 | 9,80 | 9,90 | 9,61 | 9,71 | -1,02% | 20.790,00 |
| 20.09.2023 | 10,33 | 10,33 | 9,78 | 9,81 | -4,01% | 41.852,00 |
| 19.09.2023 | 10,50 | 10,50 | 10,14 | 10,22 | -1,83% | 15.016,00 |
| 18.09.2023 | 10,50 | 10,50 | 10,33 | 10,41 | -0,38% | 8.152,00 |
| 15.09.2023 | 10,51 | 10,64 | 10,37 | 10,45 | -0,95% | 27.663,00 |
| 14.09.2023 | 10,46 | 10,74 | 10,46 | 10,55 | 1,25% | 15.214,00 |
| 13.09.2023 | 10,65 | 10,66 | 10,33 | 10,42 | -1,61% | 14.240,00 |
| 12.09.2023 | 10,47 | 10,75 | 10,47 | 10,59 | 0,67% | 20.542,00 |
| 11.09.2023 | 10,55 | 10,80 | 10,50 | 10,52 | -0,28% | 14.234,00 |
| 08.09.2023 | 10,60 | 10,64 | 10,55 | 10,55 | 0,48% | 15.820,00 |
| 07.09.2023 | 10,21 | 10,56 | 10,21 | 10,50 | 1,74% | 15.423,00 |
| 06.09.2023 | 10,39 | 10,43 | 10,30 | 10,32 | -1,05% | 16.151,00 |
| 05.09.2023 | 10,65 | 10,65 | 10,40 | 10,43 | -2,16% | 34.889,00 |
| 01.09.2023 | 10,78 | 10,83 | 10,61 | 10,66 | -1,30% | 6.814,00 |
| 31.08.2023 | 10,69 | 10,84 | 10,69 | 10,80 | 1,41% | 8.374,00 |
| 30.08.2023 | 10,65 | 10,86 | 10,57 | 10,65 | -0,09% | 36.478,00 |
| 29.08.2023 | 10,70 | 10,89 | 10,26 | 10,66 | -0,19% | 33.472,00 |
| 28.08.2023 | 10,29 | 10,70 | 10,19 | 10,68 | 3,59% | 47.064,00 |
| 25.08.2023 | 10,25 | 10,42 | 10,25 | 10,31 | 0,68% | 15.550,00 |
| 24.08.2023 | 10,21 | 10,38 | 10,21 | 10,24 | -0,68% | 14.806,00 |
| 23.08.2023 | 10,15 | 10,36 | 10,08 | 10,31 | 2,79% | 23.952,00 |
| 22.08.2023 | 10,11 | 10,13 | 9,98 | 10,03 | -0,40% | 14.123,00 |
| 21.08.2023 | 10,21 | 10,21 | 10,03 | 10,07 | -0,89% | 10.589,00 |
| 18.08.2023 | 10,00 | 10,20 | 10,00 | 10,16 | 0,40% | 11.078,00 |
| 17.08.2023 | 10,33 | 10,38 | 10,04 | 10,12 | -2,03% | 55.186,00 |
| 16.08.2023 | 10,49 | 10,49 | 10,31 | 10,33 | -1,34% | 25.634,00 |
| 15.08.2023 | 10,54 | 10,54 | 10,25 | 10,47 | 0,10% | 30.763,00 |
| 14.08.2023 | 10,53 | 10,56 | 10,35 | 10,46 | -0,48% | 27.541,00 |
| 11.08.2023 | 10,48 | 10,69 | 10,40 | 10,51 | -0,85% | 29.204,00 |
| 10.08.2023 | 10,59 | 10,60 | 10,44 | 10,60 | 0,28% | 61.229,00 |
| 09.08.2023 | 10,40 | 10,70 | 10,33 | 10,57 | 2,52% | 118.402,00 |
| 08.08.2023 | 10,04 | 10,40 | 10,02 | 10,31 | 1,78% | 41.234,00 |
| 07.08.2023 | 9,76 | 10,29 | 9,76 | 10,13 | 2,22% | 88.709,00 |
| 04.08.2023 | 9,84 | 10,00 | 9,51 | 9,91 | 0,00% | 29.069,00 |
| 03.08.2023 | 10,14 | 10,14 | 9,46 | 9,91 | 2,06% | 56.899,00 |
| 02.08.2023 | 9,85 | 9,85 | 9,65 | 9,71 | -2,12% | 33.904,00 |
| 01.08.2023 | 9,93 | 9,93 | 9,73 | 9,92 | 0,40% | 34.950,00 |
| 31.07.2023 | 9,78 | 9,95 | 9,78 | 9,88 | 1,33% | 42.665,00 |
| 28.07.2023 | 9,70 | 9,75 | 9,57 | 9,75 | 2,20% | 106.166,00 |
| 27.07.2023 | 9,76 | 9,83 | 9,41 | 9,54 | -0,73% | 36.344,00 |
| 26.07.2023 | 9,67 | 9,79 | 9,59 | 9,61 | -0,41% | 23.795,00 |
| 25.07.2023 | 9,51 | 9,65 | 9,51 | 9,65 | 0,84% | 14.272,00 |
| 24.07.2023 | 9,45 | 9,65 | 9,37 | 9,57 | 1,48% | 33.402,00 |
| 21.07.2023 | 9,61 | 9,61 | 9,41 | 9,43 | -0,53% | 16.286,00 |
| 20.07.2023 | 9,50 | 9,51 | 9,36 | 9,48 | -0,11% | 24.576,00 |
| 19.07.2023 | 9,41 | 9,50 | 9,41 | 9,49 | 1,50% | 31.813,00 |
| 18.07.2023 | 9,31 | 9,44 | 9,31 | 9,35 | 0,11% | 23.020,00 |
| 17.07.2023 | 9,33 | 9,40 | 9,13 | 9,34 | -0,11% | 34.118,00 |