8,210$
-3,08%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,43 | 8,45 | 8,19 | 8,20 | -3,25% | 32.878.756,00 |
| 11.11.2026 | 8,72 | 8,73 | 8,47 | 8,47 | -3,14% | 32.166.167,00 |
| 10.11.2026 | 8,80 | 8,84 | 8,68 | 8,75 | -2,02% | 25.591.783,00 |
| 09.11.2026 | 8,90 | 8,96 | 8,79 | 8,93 | 1,65% | 20.753.209,00 |
| 06.11.2026 | 8,72 | 8,90 | 8,70 | 8,78 | -0,45% | 17.803.520,00 |
| 05.11.2026 | 8,96 | 9,05 | 8,66 | 8,82 | -0,62% | 26.795.164,00 |
| 04.11.2026 | 8,73 | 8,95 | 8,70 | 8,88 | 3,92% | 27.721.222,00 |
| 03.11.2026 | 8,66 | 8,68 | 8,52 | 8,54 | -1,73% | 28.223.732,00 |
| 02.11.2026 | 8,69 | 8,78 | 8,63 | 8,69 | 0,46% | 23.099.220,00 |
| 30.10.2026 | 8,85 | 8,89 | 8,62 | 8,65 | -3,35% | 23.610.310,00 |
| 29.10.2026 | 8,92 | 9,01 | 8,87 | 8,95 | 1,02% | 20.972.123,00 |
| 28.10.2026 | 8,88 | 8,90 | 8,79 | 8,86 | -0,11% | 21.967.896,00 |
| 27.10.2026 | 8,80 | 8,88 | 8,73 | 8,87 | 1,03% | 25.186.464,00 |
| 26.10.2026 | 8,84 | 8,94 | 8,76 | 8,78 | -0,68% | 19.094.187,00 |
| 23.10.2026 | 8,91 | 8,97 | 8,74 | 8,84 | -0,56% | 24.671.640,00 |
| 22.10.2026 | 8,78 | 9,06 | 8,78 | 8,89 | 1,37% | 30.539.798,00 |
| 21.10.2026 | 8,94 | 8,95 | 8,76 | 8,77 | -0,34% | 29.800.617,00 |
| 20.10.2026 | 8,40 | 8,86 | 8,38 | 8,80 | 3,96% | 37.279.973,00 |
| 19.10.2026 | 8,68 | 8,69 | 8,39 | 8,47 | -2,92% | 42.637.994,00 |
| 16.10.2026 | 8,84 | 8,90 | 8,70 | 8,72 | -1,13% | 22.539.863,00 |
| 15.10.2026 | 8,72 | 8,94 | 8,72 | 8,82 | 2,44% | 31.312.947,00 |
| 14.10.2026 | 8,51 | 8,62 | 8,45 | 8,61 | 0,12% | 24.169.470,00 |
| 13.10.2026 | 8,78 | 8,82 | 8,50 | 8,60 | -0,92% | 26.618.904,00 |
| 12.10.2026 | 8,67 | 8,77 | 8,58 | 8,68 | 0,12% | 28.552.982,00 |
| 09.10.2026 | 8,70 | 8,72 | 8,51 | 8,67 | -0,12% | 32.605.622,00 |
| 08.10.2026 | 8,42 | 8,69 | 8,41 | 8,68 | 2,48% | 43.567.817,00 |
| 07.10.2026 | 8,61 | 8,62 | 8,42 | 8,47 | -2,81% | 43.637.587,00 |
| 06.10.2026 | 8,70 | 8,73 | 8,59 | 8,72 | 0,75% | 32.839.481,00 |
| 05.10.2026 | 8,79 | 8,84 | 8,62 | 8,65 | -1,59% | 43.350.886,00 |
| 02.10.2026 | 9,06 | 9,13 | 8,77 | 8,79 | -1,79% | 39.792.828,00 |
| 01.10.2026 | 9,04 | 9,07 | 8,87 | 8,95 | -1,32% | 51.031.976,00 |
| 30.09.2026 | 9,41 | 9,43 | 9,05 | 9,07 | -3,97% | 54.968.777,00 |
| 29.09.2026 | 9,50 | 9,52 | 9,33 | 9,45 | -0,16% | 39.480.502,00 |
| 28.09.2026 | 9,56 | 9,68 | 9,43 | 9,46 | -1,66% | 46.833.622,00 |
| 25.09.2026 | 9,68 | 9,70 | 9,51 | 9,62 | 0,05% | 35.023.675,00 |
| 24.09.2026 | 9,91 | 9,93 | 9,60 | 9,62 | -2,93% | 41.901.806,00 |
| 23.09.2026 | 10,08 | 10,09 | 9,86 | 9,91 | -1,83% | 29.237.240,00 |
| 22.09.2026 | 10,04 | 10,10 | 9,97 | 10,09 | 1,20% | 27.116.905,00 |
| 21.09.2026 | 9,92 | 10,03 | 9,86 | 9,97 | 1,01% | 29.906.330,00 |
| 18.09.2026 | 9,90 | 10,00 | 9,83 | 9,87 | -0,40% | 188.214.674,00 |
| 17.09.2026 | 10,07 | 10,10 | 9,91 | 9,91 | 0,20% | 32.103.573,00 |
| 16.09.2026 | 10,01 | 10,12 | 9,79 | 9,89 | -0,65% | 39.298.575,00 |
| 15.09.2026 | 10,09 | 10,13 | 9,94 | 9,96 | -1,29% | 28.437.040,00 |
| 14.09.2026 | 10,06 | 10,20 | 10,02 | 10,09 | -0,64% | 27.148.999,00 |
| 11.09.2026 | 10,29 | 10,34 | 10,15 | 10,15 | -0,49% | 26.647.168,00 |
| 10.09.2026 | 10,53 | 10,54 | 10,17 | 10,20 | -2,90% | 37.558.106,00 |
| 09.09.2026 | 10,71 | 10,76 | 10,50 | 10,51 | -1,64% | 30.217.780,00 |
| 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 |