10,723$
1,69%
Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,60 | 10,82 | 10,55 | 10,72 | 1,71% | 96.945,00 |
| 09.03.2026 | 10,50 | 10,57 | 10,21 | 10,54 | -0,94% | 28.236.406,00 |
| 06.03.2026 | 10,79 | 10,81 | 10,62 | 10,64 | -2,39% | 20.774.443,00 |
| 05.03.2026 | 10,93 | 11,04 | 10,81 | 10,90 | -0,64% | 16.655.309,00 |
| 04.03.2026 | 11,01 | 11,10 | 10,93 | 10,97 | -0,27% | 19.391.320,00 |
| 03.03.2026 | 10,90 | 11,13 | 10,84 | 11,00 | -1,35% | 21.504.320,00 |
| 02.03.2026 | 10,95 | 11,27 | 10,83 | 11,15 | -0,54% | 23.550.577,00 |
| 27.02.2026 | 11,20 | 11,27 | 11,14 | 11,21 | -1,23% | 18.025.353,00 |
| 26.02.2026 | 11,33 | 11,40 | 11,25 | 11,35 | 0,53% | 22.938.037,00 |
| 25.02.2026 | 11,34 | 11,39 | 11,12 | 11,29 | -0,18% | 21.174.617,00 |
| 24.02.2026 | 11,29 | 11,32 | 11,16 | 11,31 | 0,35% | 19.697.317,00 |
| 23.02.2026 | 11,46 | 11,56 | 11,17 | 11,27 | -1,57% | 24.172.850,00 |
| 20.02.2026 | 11,32 | 11,48 | 11,24 | 11,45 | 1,15% | 43.887.895,00 |
| 19.02.2026 | 11,31 | 11,39 | 11,26 | 11,32 | 0,09% | 16.040.106,00 |
| 18.02.2026 | 11,30 | 11,37 | 11,26 | 11,31 | 0,09% | 16.550.829,00 |
| 17.02.2026 | 11,40 | 11,43 | 11,21 | 11,30 | -0,53% | 20.643.419,00 |
| 13.02.2026 | 11,41 | 11,54 | 11,23 | 11,36 | -0,18% | 22.885.470,00 |
| 12.02.2026 | 11,48 | 11,60 | 11,36 | 11,38 | -0,44% | 26.996.967,00 |
| 11.02.2026 | 11,26 | 11,52 | 11,25 | 11,43 | 1,87% | 21.785.527,00 |
| 10.02.2026 | 11,34 | 11,39 | 11,15 | 11,22 | -1,06% | 21.882.370,00 |
| 09.02.2026 | 11,41 | 11,45 | 11,24 | 11,34 | -0,87% | 18.726.051,00 |
| 06.02.2026 | 11,45 | 11,53 | 11,41 | 11,44 | 0,35% | 17.098.789,00 |
| 05.02.2026 | 11,41 | 11,53 | 11,32 | 11,40 | -0,96% | 16.429.538,00 |
| 04.02.2026 | 11,48 | 11,57 | 11,42 | 11,51 | 0,17% | 17.040.284,00 |
| 03.02.2026 | 11,27 | 11,53 | 11,26 | 11,49 | 2,86% | 18.656.041,00 |
| 02.02.2026 | 11,33 | 11,45 | 11,15 | 11,17 | -2,02% | 25.155.291,00 |
| 30.01.2026 | 11,83 | 11,84 | 11,37 | 11,40 | -4,76% | 42.452.573,00 |
| 29.01.2026 | 12,13 | 12,13 | 11,79 | 11,97 | -0,42% | 27.869.588,00 |
| 28.01.2026 | 12,13 | 12,19 | 12,01 | 12,02 | -1,23% | 24.285.028,00 |
| 27.01.2026 | 11,87 | 12,18 | 11,84 | 12,17 | 3,14% | 27.741.818,00 |
| 26.01.2026 | 11,87 | 11,89 | 11,67 | 11,80 | -0,42% | 21.210.439,00 |
| 23.01.2026 | 11,82 | 11,89 | 11,77 | 11,85 | 0,51% | 14.396.450,00 |
| 22.01.2026 | 11,70 | 11,82 | 11,66 | 11,79 | 0,77% | 15.069.300,00 |
| 21.01.2026 | 11,71 | 11,72 | 11,52 | 11,70 | 0,34% | 19.239.850,00 |
| 20.01.2026 | 11,75 | 11,80 | 11,64 | 11,66 | 0,61% | 23.918.988,00 |
| 19.01.2026 | 11,67 | 11,67 | 11,58 | 11,59 | -2,85% | - |
| 16.01.2026 | 11,70 | 11,93 | 11,69 | 11,93 | 2,14% | 19.303.266,00 |
| 15.01.2026 | 11,58 | 11,72 | 11,50 | 11,68 | 0,95% | 19.753.695,00 |
| 14.01.2026 | 11,30 | 11,59 | 11,26 | 11,57 | 1,94% | 16.929.914,00 |
| 13.01.2026 | 11,40 | 11,43 | 11,27 | 11,35 | -0,26% | 18.412.587,00 |
| 12.01.2026 | 11,41 | 11,44 | 11,31 | 11,38 | -0,26% | 19.602.996,00 |
| 09.01.2026 | 11,48 | 11,64 | 11,35 | 11,41 | 1,97% | 37.097.594,00 |
| 08.01.2026 | 11,05 | 11,30 | 11,04 | 11,19 | 1,18% | 15.178.192,00 |
| 07.01.2026 | 11,19 | 11,25 | 11,03 | 11,06 | -0,90% | 16.840.209,00 |
| 06.01.2026 | 11,01 | 11,22 | 11,00 | 11,16 | 0,81% | 21.379.757,00 |
| 05.01.2026 | 10,93 | 11,12 | 10,91 | 11,07 | 1,28% | 25.435.104,00 |
| 02.01.2026 | 10,72 | 11,01 | 10,65 | 10,93 | 1,96% | 21.877.225,00 |
| 31.12.2025 | 10,72 | 10,81 | 10,70 | 10,72 | -0,92% | 15.364.476,00 |
| 30.12.2025 | 10,83 | 10,86 | 10,80 | 10,82 | 0,00% | 14.410.818,00 |
| 29.12.2025 | 10,87 | 10,89 | 10,76 | 10,82 | -0,28% | 15.808.455,00 |
| 26.12.2025 | 10,89 | 10,93 | 10,81 | 10,85 | 0,09% | 10.066.278,00 |
| 24.12.2025 | 10,79 | 10,86 | 10,78 | 10,84 | 0,74% | 5.781.680,00 |
| 23.12.2025 | 10,85 | 10,89 | 10,74 | 10,76 | -0,92% | 13.143.546,00 |
| 22.12.2025 | 10,70 | 10,86 | 10,68 | 10,86 | 1,87% | 15.232.170,00 |
| 19.12.2025 | 10,60 | 10,74 | 10,58 | 10,66 | 0,86% | 23.121.125,00 |
| 18.12.2025 | 10,47 | 10,63 | 10,47 | 10,57 | 1,29% | 18.913.757,00 |
| 17.12.2025 | 10,37 | 10,58 | 10,36 | 10,44 | 1,02% | 20.041.889,00 |
| 16.12.2025 | 10,37 | 10,41 | 10,31 | 10,33 | -0,43% | 11.503.703,00 |
| 15.12.2025 | 10,36 | 10,40 | 10,28 | 10,38 | 0,53% | 15.305.214,00 |
| 12.12.2025 | 10,30 | 10,43 | 10,30 | 10,32 | 0,19% | 11.989.838,00 |
| 11.12.2025 | 10,40 | 10,43 | 10,28 | 10,30 | -0,87% | 11.944.583,00 |
| 10.12.2025 | 10,36 | 10,42 | 10,29 | 10,39 | 0,48% | 13.705.573,00 |
| 09.12.2025 | 10,50 | 10,58 | 10,33 | 10,34 | -1,34% | 19.058.500,00 |
| 08.12.2025 | 10,65 | 10,65 | 10,47 | 10,48 | -1,32% | 19.005.438,00 |
| 05.12.2025 | 10,51 | 10,67 | 10,47 | 10,62 | 1,24% | 20.122.994,00 |
| 04.12.2025 | 10,47 | 10,53 | 10,44 | 10,49 | 0,29% | 14.313.630,00 |
| 03.12.2025 | 10,50 | 10,58 | 10,45 | 10,46 | 0,00% | 16.727.851,00 |
| 02.12.2025 | 10,47 | 10,54 | 10,45 | 10,46 | 0,10% | 16.698.669,00 |
| 01.12.2025 | 10,41 | 10,49 | 10,39 | 10,45 | -0,38% | 21.171.944,00 |
| 28.11.2025 | 10,48 | 10,58 | 10,47 | 10,49 | -0,66% | 16.875.783,00 |
| 26.11.2025 | 10,42 | 10,64 | 10,41 | 10,56 | 1,54% | 32.234.919,00 |
| 25.11.2025 | 10,32 | 10,41 | 10,27 | 10,40 | 1,07% | 39.450.624,00 |
| 24.11.2025 | 10,30 | 10,33 | 10,23 | 10,29 | 0,19% | 28.290.680,00 |
| 21.11.2025 | 10,09 | 10,33 | 10,07 | 10,27 | 1,99% | 25.226.582,00 |
| 20.11.2025 | 10,11 | 10,23 | 10,06 | 10,07 | -0,05% | 19.774.700,00 |
| 19.11.2025 | 10,12 | 10,14 | 10,05 | 10,08 | -0,30% | 15.546.311,00 |
| 18.11.2025 | 10,09 | 10,16 | 10,06 | 10,11 | 0,05% | 20.970.335,00 |
| 17.11.2025 | 10,18 | 10,23 | 10,07 | 10,10 | -0,49% | 18.376.137,00 |
| 14.11.2025 | 10,12 | 10,23 | 10,05 | 10,15 | 0,05% | 18.331.435,00 |
| 13.11.2025 | 10,18 | 10,22 | 10,11 | 10,15 | -0,63% | 21.167.962,00 |
| 12.11.2025 | 10,33 | 10,37 | 10,15 | 10,21 | -0,97% | 23.286.281,00 |
| 11.11.2025 | 10,27 | 10,37 | 10,27 | 10,31 | 0,59% | 23.712.503,00 |
| 10.11.2025 | 10,35 | 10,38 | 10,22 | 10,25 | -0,82% | 19.055.564,00 |
| 07.11.2025 | 10,18 | 10,34 | 10,17 | 10,34 | 1,22% | 20.807.612,00 |
| 06.11.2025 | 10,24 | 10,29 | 10,20 | 10,21 | -0,29% | 19.888.941,00 |
| 05.11.2025 | 10,18 | 10,30 | 10,18 | 10,24 | 0,59% | 20.183.935,00 |
| 04.11.2025 | 9,98 | 10,20 | 9,95 | 10,18 | 1,34% | 28.320.502,00 |
| 03.11.2025 | 9,99 | 10,07 | 9,88 | 10,05 | 0,45% | 22.166.092,00 |
| 31.10.2025 | 9,95 | 10,03 | 9,85 | 10,00 | 0,00% | 21.561.007,00 |
| 30.10.2025 | 10,07 | 10,10 | 9,96 | 10,00 | -0,60% | 30.335.457,00 |
| 29.10.2025 | 10,20 | 10,27 | 10,04 | 10,06 | -1,28% | 29.271.913,00 |
| 28.10.2025 | 10,29 | 10,31 | 10,16 | 10,19 | -1,07% | 23.693.167,00 |
| 27.10.2025 | 10,27 | 10,36 | 10,25 | 10,30 | 0,98% | 26.179.307,00 |
| 24.10.2025 | 10,16 | 10,30 | 10,15 | 10,20 | 0,97% | 24.201.530,00 |
| 23.10.2025 | 10,20 | 10,21 | 10,10 | 10,10 | -0,96% | - |
| 22.10.2025 | 10,06 | 10,25 | 10,06 | 10,20 | 1,49% | 26.568.179,00 |
| 21.10.2025 | 10,10 | 10,11 | 9,92 | 10,05 | -0,50% | 20.254.214,00 |
| 20.10.2025 | 10,00 | 10,15 | 9,96 | 10,10 | 1,10% | 25.049.939,00 |
| 17.10.2025 | 9,91 | 10,00 | 9,86 | 9,99 | 0,71% | 17.500.852,00 |
| 16.10.2025 | 10,04 | 10,09 | 9,89 | 9,92 | -1,00% | 21.702.669,00 |