10,129$
0,89%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,11 | 10,26 | 10,02 | 10,04 | -0,50% | 19.986.472,00 |
| 12.03.2025 | 10,02 | 10,17 | 9,99 | 10,09 | 0,70% | 25.710.983,00 |
| 11.03.2025 | 10,26 | 10,31 | 9,90 | 10,02 | -2,05% | 35.984.792,00 |
| 10.03.2025 | 10,32 | 10,53 | 10,20 | 10,23 | -1,45% | 31.901.105,00 |
| 07.03.2025 | 10,15 | 10,41 | 10,13 | 10,38 | 2,37% | 28.431.988,00 |
| 06.03.2025 | 10,26 | 10,28 | 10,08 | 10,14 | -1,46% | 21.580.684,00 |
| 05.03.2025 | 10,22 | 10,29 | 10,17 | 10,29 | 0,78% | 19.006.728,00 |
| 04.03.2025 | 10,17 | 10,33 | 10,06 | 10,21 | -0,78% | 32.560.876,00 |
| 03.03.2025 | 10,41 | 10,45 | 10,21 | 10,29 | -1,34% | 24.560.055,00 |
| 28.02.2025 | 10,32 | 10,46 | 10,31 | 10,43 | 0,00% | 22.008.211,00 |
| 27.02.2025 | 10,52 | 10,54 | 10,41 | 10,43 | -0,76% | 24.925.808,00 |
| 26.02.2025 | 10,55 | 10,63 | 10,49 | 10,51 | 0,00% | 29.634.805,00 |
| 25.02.2025 | 10,50 | 10,57 | 10,46 | 10,51 | 0,19% | 21.388.629,00 |
| 24.02.2025 | 10,56 | 10,56 | 10,44 | 10,49 | -0,47% | 24.672.177,00 |
| 21.02.2025 | 10,56 | 10,62 | 10,49 | 10,54 | 0,09% | 32.466.754,00 |
| 20.02.2025 | 10,48 | 10,56 | 10,46 | 10,53 | 0,57% | 14.214.735,00 |
| 19.02.2025 | 10,46 | 10,52 | 10,44 | 10,47 | -0,19% | 16.002.935,00 |
| 18.02.2025 | 10,44 | 10,49 | 10,42 | 10,49 | 0,48% | 21.138.722,00 |
| 17.02.2025 | 10,46 | 10,48 | 10,42 | 10,44 | 0,10% | - |
| 14.02.2025 | 10,35 | 10,45 | 10,35 | 10,43 | 1,07% | 19.586.100,00 |
| 13.02.2025 | 10,19 | 10,33 | 10,19 | 10,32 | 1,38% | 18.691.669,00 |
| 12.02.2025 | 10,08 | 10,19 | 10,05 | 10,18 | 0,00% | 17.805.754,00 |
| 11.02.2025 | 10,16 | 10,19 | 10,10 | 10,18 | 0,39% | 20.219.997,00 |
| 10.02.2025 | 10,09 | 10,15 | 10,05 | 10,14 | 0,70% | 15.229.775,00 |
| 07.02.2025 | 10,13 | 10,14 | 10,03 | 10,07 | -0,69% | 17.495.595,00 |
| 06.02.2025 | 10,11 | 10,17 | 10,09 | 10,14 | 0,30% | 13.017.329,00 |
| 05.02.2025 | 10,06 | 10,13 | 10,05 | 10,11 | 0,40% | 20.459.352,00 |
| 04.02.2025 | 9,93 | 10,09 | 9,90 | 10,07 | 1,21% | 20.719.933,00 |
| 03.02.2025 | 9,72 | 10,00 | 9,69 | 9,95 | -0,20% | 22.185.356,00 |
| 31.01.2025 | 9,97 | 10,06 | 9,91 | 9,97 | -1,09% | 29.666.195,00 |
| 30.01.2025 | 9,92 | 10,09 | 9,91 | 10,08 | 2,54% | 32.159.789,00 |
| 29.01.2025 | 9,87 | 9,96 | 9,79 | 9,83 | -0,41% | 16.377.901,00 |
| 28.01.2025 | 9,70 | 9,89 | 9,70 | 9,87 | 0,82% | 26.473.967,00 |
| 27.01.2025 | 9,69 | 9,84 | 9,66 | 9,79 | 1,14% | 27.647.351,00 |
| 24.01.2025 | 9,65 | 9,73 | 9,63 | 9,68 | 0,41% | 16.119.481,00 |
| 23.01.2025 | 9,71 | 9,74 | 9,62 | 9,64 | -0,72% | 19.790.539,00 |
| 22.01.2025 | 9,72 | 9,77 | 9,67 | 9,71 | -0,21% | 14.550.839,00 |
| 21.01.2025 | 9,65 | 9,73 | 9,63 | 9,73 | 1,25% | 16.516.636,00 |
| 17.01.2025 | 9,58 | 9,65 | 9,56 | 9,61 | 0,63% | 17.710.255,00 |
| 16.01.2025 | 9,39 | 9,56 | 9,38 | 9,55 | 1,70% | 17.485.683,00 |
| 15.01.2025 | 9,40 | 9,45 | 9,31 | 9,39 | 1,62% | 12.866.114,00 |
| 14.01.2025 | 9,16 | 9,26 | 9,16 | 9,24 | 1,32% | 15.349.769,00 |
| 13.01.2025 | 9,15 | 9,16 | 8,96 | 9,12 | -0,22% | 22.312.421,00 |
| 10.01.2025 | 9,21 | 9,27 | 9,13 | 9,14 | -1,61% | 23.942.498,00 |
| 08.01.2025 | 9,26 | 9,31 | 9,17 | 9,29 | -0,32% | 15.327.525,00 |
| 07.01.2025 | 9,33 | 9,41 | 9,26 | 9,32 | 0,00% | 18.327.013,00 |
| 06.01.2025 | 9,46 | 9,47 | 9,32 | 9,32 | -1,27% | 17.062.586,00 |
| 03.01.2025 | 9,30 | 9,48 | 9,29 | 9,44 | 1,72% | 19.364.167,00 |
| 02.01.2025 | 9,24 | 9,38 | 9,23 | 9,28 | 0,76% | 19.429.243,00 |
| 31.12.2024 | 9,17 | 9,27 | 9,11 | 9,21 | -0,43% | 21.158.351,00 |
| 30.12.2024 | 9,33 | 9,33 | 9,19 | 9,25 | -0,86% | 23.971.310,00 |
| 27.12.2024 | 9,37 | 9,43 | 9,29 | 9,33 | -0,53% | 17.135.633,00 |
| 26.12.2024 | 9,43 | 9,45 | 9,36 | 9,38 | -0,95% | 18.471.934,00 |
| 24.12.2024 | 9,45 | 9,47 | 9,36 | 9,47 | 0,21% | 10.784.664,00 |
| 23.12.2024 | 9,46 | 9,50 | 9,37 | 9,45 | 0,00% | 14.511.454,00 |
| 20.12.2024 | 9,30 | 9,58 | 9,27 | 9,45 | 1,94% | 34.103.020,00 |
| 19.12.2024 | 9,37 | 9,48 | 9,24 | 9,27 | -0,32% | 21.140.304,00 |
| 18.12.2024 | 9,58 | 9,67 | 9,28 | 9,30 | -2,82% | 21.016.912,00 |
| 17.12.2024 | 9,63 | 9,72 | 9,56 | 9,57 | -0,83% | 15.993.125,00 |
| 16.12.2024 | 9,57 | 9,68 | 9,56 | 9,65 | 0,73% | 14.972.973,00 |
| 13.12.2024 | 9,55 | 9,59 | 9,50 | 9,58 | 0,42% | 12.399.522,00 |
| 12.12.2024 | 9,59 | 9,67 | 9,54 | 9,54 | -0,73% | 11.995.269,00 |
| 11.12.2024 | 9,64 | 9,68 | 9,55 | 9,61 | 0,00% | 13.798.482,00 |
| 10.12.2024 | 9,68 | 9,72 | 9,60 | 9,61 | -0,72% | 13.867.982,00 |
| 09.12.2024 | 9,68 | 9,75 | 9,65 | 9,68 | -0,31% | 15.772.757,00 |
| 06.12.2024 | 9,60 | 9,72 | 9,60 | 9,71 | 1,68% | 15.315.981,00 |
| 05.12.2024 | 9,52 | 9,57 | 9,49 | 9,55 | 0,42% | 9.285.749,00 |
| 04.12.2024 | 9,49 | 9,53 | 9,43 | 9,51 | 0,32% | 12.109.265,00 |
| 03.12.2024 | 9,59 | 9,65 | 9,48 | 9,48 | -1,25% | 17.805.125,00 |
| 02.12.2024 | 9,62 | 9,64 | 9,54 | 9,60 | -0,62% | 14.346.851,00 |
| 29.11.2024 | 9,67 | 9,68 | 9,62 | 9,66 | -1,02% | 9.931.620,00 |
| 27.11.2024 | 9,68 | 9,79 | 9,67 | 9,76 | 1,24% | 12.126.374,00 |
| 26.11.2024 | 9,76 | 9,76 | 9,54 | 9,64 | -1,13% | 22.242.097,00 |
| 25.11.2024 | 9,81 | 9,84 | 9,74 | 9,75 | 0,10% | 20.240.409,00 |
| 22.11.2024 | 9,72 | 9,80 | 9,71 | 9,74 | 0,41% | 12.423.523,00 |
| 21.11.2024 | 9,66 | 9,74 | 9,66 | 9,70 | 0,52% | 10.568.267,00 |
| 20.11.2024 | 9,65 | 9,68 | 9,55 | 9,65 | -0,21% | 15.264.098,00 |
| 19.11.2024 | 9,63 | 9,74 | 9,60 | 9,67 | 0,00% | 12.622.934,00 |
| 18.11.2024 | 9,55 | 9,69 | 9,48 | 9,67 | 0,94% | 14.517.786,00 |
| 15.11.2024 | 9,52 | 9,60 | 9,40 | 9,58 | 0,74% | 16.035.925,00 |
| 14.11.2024 | 9,51 | 9,60 | 9,50 | 9,51 | -0,11% | 11.374.052,00 |
| 13.11.2024 | 9,53 | 9,58 | 9,48 | 9,52 | 0,47% | 16.821.608,00 |
| 12.11.2024 | 9,62 | 9,63 | 9,43 | 9,48 | -2,22% | 20.365.324,00 |
| 11.11.2024 | 9,66 | 9,71 | 9,62 | 9,69 | 0,31% | 14.309.055,00 |
| 08.11.2024 | 9,53 | 9,73 | 9,53 | 9,66 | 1,47% | 20.584.144,00 |
| 07.11.2024 | 9,40 | 9,58 | 9,40 | 9,52 | 1,44% | 21.028.623,00 |
| 06.11.2024 | 9,52 | 9,55 | 9,15 | 9,39 | -1,42% | 37.047.680,00 |
| 05.11.2024 | 9,36 | 9,53 | 9,29 | 9,52 | 1,82% | 22.083.523,00 |
| 04.11.2024 | 9,32 | 9,42 | 9,31 | 9,35 | 0,43% | 23.135.482,00 |
| 01.11.2024 | 9,40 | 9,45 | 9,29 | 9,31 | 0,00% | 23.911.754,00 |
| 31.10.2024 | 9,48 | 9,51 | 9,31 | 9,31 | -3,12% | 21.246.143,00 |
| 30.10.2024 | 9,57 | 9,63 | 9,51 | 9,61 | 0,73% | 25.441.182,00 |
| 29.10.2024 | 9,55 | 9,60 | 9,39 | 9,54 | -1,04% | 50.525.889,00 |
| 28.10.2024 | 9,99 | 9,99 | 9,61 | 9,64 | -2,92% | 53.951.293,00 |
| 25.10.2024 | 9,99 | 10,06 | 9,93 | 9,93 | -0,10% | 16.428.250,00 |
| 24.10.2024 | 10,00 | 10,02 | 9,89 | 9,94 | 0,00% | 20.074.981,00 |
| 23.10.2024 | 9,99 | 10,10 | 9,87 | 9,94 | -0,70% | 38.758.257,00 |
| 22.10.2024 | 10,35 | 10,35 | 10,01 | 10,01 | -3,56% | 33.889.191,00 |
| 21.10.2024 | 10,59 | 10,59 | 10,35 | 10,38 | -2,08% | 19.153.198,00 |
| 18.10.2024 | 10,51 | 10,60 | 10,49 | 10,60 | 1,34% | 13.532.192,00 |