10,511$
-1,59%
Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,71 | 10,76 | 10,50 | 10,51 | -1,64% | 30.033.001,00 |
| 08.09.2026 | 10,75 | 10,87 | 10,67 | 10,68 | 0,28% | 37.543.618,00 |
| 04.09.2026 | 10,61 | 10,73 | 10,57 | 10,65 | -0,09% | 16.562.917,00 |
| 03.09.2026 | 10,70 | 10,76 | 10,58 | 10,66 | 0,38% | 15.770.280,00 |
| 02.09.2026 | 10,63 | 10,65 | 10,57 | 10,62 | 0,09% | 18.853.694,00 |
| 01.09.2026 | 10,65 | 10,74 | 10,58 | 10,61 | -1,12% | 16.193.152,00 |
| 31.08.2026 | 10,74 | 10,84 | 10,68 | 10,73 | -1,56% | 16.710.393,00 |
| 28.08.2026 | 10,95 | 11,00 | 10,88 | 10,90 | -0,37% | 20.394.260,00 |
| 27.08.2026 | 10,82 | 10,96 | 10,79 | 10,94 | 1,16% | 12.494.435,00 |
| 26.08.2026 | 10,92 | 10,93 | 10,81 | 10,82 | -0,87% | 12.299.646,00 |
| 25.08.2026 | 11,02 | 11,03 | 10,88 | 10,91 | -0,64% | 13.773.035,00 |
| 24.08.2026 | 10,91 | 11,00 | 10,84 | 10,98 | 0,83% | 14.103.323,00 |
| 21.08.2026 | 10,97 | 11,00 | 10,88 | 10,89 | -0,32% | 10.216.105,00 |
| 20.08.2026 | 11,03 | 11,10 | 10,89 | 10,93 | -1,44% | 12.638.791,00 |
| 19.08.2026 | 11,00 | 11,13 | 10,97 | 11,09 | 1,70% | 17.359.460,00 |
| 18.08.2026 | 10,96 | 10,97 | 10,89 | 10,90 | -0,41% | 11.326.219,00 |
| 17.08.2026 | 10,95 | 11,01 | 10,90 | 10,95 | -0,14% | 11.619.947,00 |
| 14.08.2026 | 10,98 | 11,08 | 10,94 | 10,96 | 0,09% | 12.215.143,00 |
| 13.08.2026 | 10,96 | 10,99 | 10,87 | 10,95 | 0,69% | 14.084.854,00 |
| 12.08.2026 | 10,95 | 11,02 | 10,87 | 10,88 | -0,14% | 16.630.305,00 |
| 11.08.2026 | 10,77 | 10,89 | 10,72 | 10,89 | 1,30% | 14.345.107,00 |
| 10.08.2026 | 10,85 | 10,85 | 10,64 | 10,75 | -0,83% | 14.080.087,00 |
| 07.08.2026 | 10,65 | 10,93 | 10,65 | 10,84 | 2,17% | 18.004.025,00 |
| 06.08.2026 | 10,67 | 10,73 | 10,58 | 10,61 | -0,52% | 19.340.421,00 |
| 05.08.2026 | 10,65 | 10,72 | 10,53 | 10,67 | 0,28% | 15.283.245,00 |
| 04.08.2026 | 10,70 | 10,77 | 10,60 | 10,64 | -0,05% | 26.254.191,00 |
| 03.08.2026 | 10,70 | 10,81 | 10,60 | 10,64 | -0,19% | 23.616.055,00 |
| 31.07.2026 | 10,75 | 10,77 | 10,62 | 10,66 | -2,34% | 19.248.731,00 |
| 30.07.2026 | 10,95 | 10,99 | 10,81 | 10,92 | 0,14% | 24.276.615,00 |
| 29.07.2026 | 11,03 | 11,06 | 10,87 | 10,90 | -1,49% | 23.430.042,00 |
| 28.07.2026 | 10,70 | 11,10 | 10,67 | 11,07 | 4,09% | 31.272.839,00 |
| 27.07.2026 | 10,66 | 10,70 | 10,60 | 10,63 | 0,38% | 17.827.394,00 |
| 24.07.2026 | 10,62 | 10,67 | 10,55 | 10,59 | 0,33% | 22.111.502,00 |
| 23.07.2026 | 10,60 | 10,65 | 10,46 | 10,56 | -1,54% | 23.668.453,00 |
| 22.07.2026 | 10,89 | 10,91 | 10,68 | 10,72 | -0,56% | 25.027.100,00 |
| 21.07.2026 | 11,03 | 11,16 | 10,70 | 10,78 | -1,33% | 24.382.745,00 |
| 20.07.2026 | 11,27 | 11,29 | 10,90 | 10,93 | -2,63% | 23.379.086,00 |
| 17.07.2026 | 11,35 | 11,40 | 11,16 | 11,22 | -1,71% | 23.930.129,00 |
| 16.07.2026 | 11,33 | 11,45 | 11,31 | 11,42 | 0,84% | 15.055.602,00 |
| 15.07.2026 | 11,24 | 11,44 | 11,22 | 11,32 | 1,30% | 16.125.011,00 |
| 14.07.2026 | 11,08 | 11,24 | 11,05 | 11,18 | 1,78% | 14.373.462,00 |
| 13.07.2026 | 11,12 | 11,14 | 10,95 | 10,98 | -1,35% | 15.081.731,00 |
| 10.07.2026 | 11,12 | 11,18 | 11,06 | 11,13 | 0,54% | 12.156.019,00 |
| 09.07.2026 | 10,99 | 11,16 | 10,91 | 11,07 | 1,14% | 13.624.993,00 |
| 08.07.2026 | 11,08 | 11,11 | 10,90 | 10,95 | -1,57% | 12.852.187,00 |
| 07.07.2026 | 11,17 | 11,25 | 11,06 | 11,12 | -0,45% | 14.462.290,00 |
| 06.07.2026 | 10,98 | 11,22 | 10,97 | 11,17 | 1,55% | 21.105.631,00 |
| 02.07.2026 | 10,89 | 11,00 | 10,81 | 11,00 | 1,90% | 16.187.549,00 |
| 01.07.2026 | 10,82 | 10,91 | 10,76 | 10,80 | -0,92% | 14.539.014,00 |
| 30.06.2026 | 10,79 | 11,03 | 10,78 | 10,90 | -0,95% | 21.009.595,00 |
| 29.06.2026 | 10,90 | 11,00 | 10,79 | 11,00 | 0,92% | 25.083.498,00 |
| 26.06.2026 | 10,62 | 10,91 | 10,59 | 10,90 | 2,64% | 33.687.431,00 |
| 25.06.2026 | 10,50 | 10,65 | 10,46 | 10,62 | 1,29% | 12.990.308,00 |
| 24.06.2026 | 10,46 | 10,55 | 10,45 | 10,49 | 0,53% | 11.262.221,00 |
| 23.06.2026 | 10,34 | 10,45 | 10,30 | 10,43 | 0,48% | 12.446.833,00 |
| 22.06.2026 | 10,36 | 10,45 | 10,35 | 10,38 | -0,65% | 11.867.210,00 |
| 19.06.2026 | 10,45 | 10,45 | 10,44 | 10,45 | 0,65% | - |
| 18.06.2026 | 10,38 | 10,42 | 10,32 | 10,38 | 0,87% | 19.081.019,00 |
| 17.06.2026 | 10,57 | 10,59 | 10,23 | 10,29 | -2,56% | 16.399.658,00 |
| 16.06.2026 | 10,49 | 10,62 | 10,48 | 10,56 | 0,96% | 11.449.121,00 |
| 15.06.2026 | 10,46 | 10,55 | 10,40 | 10,46 | 1,45% | 13.246.909,00 |
| 12.06.2026 | 10,34 | 10,38 | 10,29 | 10,31 | 0,10% | 12.412.785,00 |
| 11.06.2026 | 10,25 | 10,36 | 10,22 | 10,30 | 1,18% | 13.632.521,00 |
| 10.06.2026 | 10,25 | 10,37 | 10,17 | 10,18 | -1,26% | 17.007.306,00 |
| 09.06.2026 | 10,19 | 10,32 | 10,17 | 10,31 | 1,98% | 12.636.035,00 |
| 08.06.2026 | 10,20 | 10,27 | 10,07 | 10,11 | -0,59% | 14.370.005,00 |
| 05.06.2026 | 10,22 | 10,29 | 10,15 | 10,17 | -1,17% | 10.912.667,00 |
| 04.06.2026 | 10,21 | 10,41 | 10,21 | 10,29 | 1,18% | 15.649.289,00 |
| 03.06.2026 | 10,13 | 10,23 | 10,08 | 10,17 | -0,29% | 10.501.423,00 |
| 02.06.2026 | 10,22 | 10,33 | 10,19 | 10,20 | -0,39% | 11.744.160,00 |
| 01.06.2026 | 10,19 | 10,37 | 10,12 | 10,24 | -1,63% | 14.763.799,00 |
| 29.05.2026 | 10,41 | 10,44 | 10,36 | 10,41 | -1,33% | 14.947.758,00 |
| 28.05.2026 | 10,48 | 10,57 | 10,44 | 10,55 | 0,38% | 16.530.220,00 |
| 27.05.2026 | 10,47 | 10,62 | 10,45 | 10,51 | 0,63% | 14.273.725,00 |
| 26.05.2026 | 10,30 | 10,45 | 10,25 | 10,44 | 2,30% | 15.649.175,00 |
| 22.05.2026 | 10,31 | 10,34 | 10,18 | 10,21 | -0,39% | 11.690.368,00 |
| 21.05.2026 | 10,19 | 10,29 | 10,09 | 10,25 | 0,00% | 15.518.081,00 |
| 20.05.2026 | 10,13 | 10,29 | 10,09 | 10,25 | 1,18% | 21.655.998,00 |
| 19.05.2026 | 10,25 | 10,26 | 10,11 | 10,13 | -1,64% | 16.400.503,00 |
| 18.05.2026 | 10,41 | 10,44 | 10,28 | 10,30 | -0,39% | 16.824.066,00 |
| 15.05.2026 | 10,48 | 10,49 | 10,32 | 10,34 | -2,08% | 18.604.300,00 |
| 14.05.2026 | 10,68 | 10,72 | 10,55 | 10,56 | -0,66% | 11.879.958,00 |
| 13.05.2026 | 10,72 | 10,72 | 10,62 | 10,63 | -0,93% | 13.871.733,00 |
| 12.05.2026 | 10,76 | 10,82 | 10,71 | 10,73 | -0,83% | 12.384.934,00 |
| 11.05.2026 | 10,83 | 10,90 | 10,79 | 10,82 | -0,37% | 11.415.546,00 |
| 08.05.2026 | 10,78 | 10,89 | 10,75 | 10,86 | 1,31% | 13.189.740,00 |
| 07.05.2026 | 10,79 | 10,80 | 10,65 | 10,72 | -0,65% | 11.235.910,00 |
| 06.05.2026 | 10,81 | 10,84 | 10,72 | 10,79 | 0,75% | 14.166.934,00 |
| 05.05.2026 | 10,65 | 10,76 | 10,63 | 10,71 | 0,56% | 10.378.691,00 |
| 04.05.2026 | 10,87 | 10,88 | 10,63 | 10,65 | -2,65% | 18.180.224,00 |
| 01.05.2026 | 11,02 | 11,02 | 10,92 | 10,94 | -0,73% | 11.440.343,00 |
| 30.04.2026 | 10,88 | 11,07 | 10,83 | 11,02 | 0,46% | 16.337.663,00 |
| 29.04.2026 | 11,11 | 11,11 | 10,91 | 10,97 | -0,99% | 24.146.698,00 |
| 28.04.2026 | 11,07 | 11,12 | 11,04 | 11,08 | -0,18% | 14.814.244,00 |
| 27.04.2026 | 11,02 | 11,10 | 11,01 | 11,10 | 0,73% | 14.372.638,00 |
| 24.04.2026 | 10,91 | 11,05 | 10,84 | 11,02 | 1,47% | 12.332.001,00 |
| 23.04.2026 | 10,90 | 10,94 | 10,79 | 10,86 | -0,46% | 11.045.378,00 |
| 22.04.2026 | 11,06 | 11,10 | 10,85 | 10,91 | 0,00% | 16.771.414,00 |
| 21.04.2026 | 10,83 | 11,12 | 10,81 | 10,91 | 1,30% | 20.012.414,00 |
| 20.04.2026 | 10,76 | 10,82 | 10,61 | 10,77 | -1,19% | 20.030.161,00 |