9,115$
0,83%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,08 | 9,15 | 9,07 | 9,12 | 0,88% | 19.623.223,00 |
| 05.06.2025 | 9,04 | 9,13 | 9,01 | 9,04 | 0,00% | 24.995.434,00 |
| 04.06.2025 | 9,00 | 9,06 | 8,93 | 9,04 | 0,56% | 22.685.378,00 |
| 03.06.2025 | 8,83 | 9,04 | 8,80 | 8,99 | 1,81% | 31.225.356,00 |
| 02.06.2025 | 8,90 | 8,92 | 8,80 | 8,83 | -1,23% | 24.277.925,00 |
| 30.05.2025 | 8,97 | 8,99 | 8,85 | 8,94 | -1,87% | 36.726.112,00 |
| 29.05.2025 | 9,14 | 9,18 | 9,04 | 9,11 | 0,33% | 35.162.002,00 |
| 28.05.2025 | 9,00 | 9,16 | 8,99 | 9,08 | 1,11% | 31.598.003,00 |
| 27.05.2025 | 8,94 | 8,99 | 8,83 | 8,98 | 1,58% | 29.755.388,00 |
| 23.05.2025 | 8,76 | 8,89 | 8,72 | 8,84 | 0,34% | 36.904.727,00 |
| 22.05.2025 | 8,76 | 8,88 | 8,65 | 8,81 | 0,11% | 48.796.903,00 |
| 21.05.2025 | 9,16 | 9,16 | 8,80 | 8,80 | -4,24% | 47.352.900,00 |
| 20.05.2025 | 9,12 | 9,26 | 9,12 | 9,19 | 0,44% | 22.923.086,00 |
| 19.05.2025 | 9,02 | 9,16 | 8,99 | 9,15 | -0,33% | 25.922.856,00 |
| 16.05.2025 | 9,10 | 9,21 | 9,08 | 9,18 | 1,16% | 13.987.225,00 |
| 15.05.2025 | 8,97 | 9,09 | 8,91 | 9,08 | 1,28% | 21.036.717,00 |
| 14.05.2025 | 9,10 | 9,10 | 8,86 | 8,96 | -1,21% | 37.607.704,00 |
| 13.05.2025 | 9,03 | 9,10 | 8,98 | 9,07 | 0,78% | 25.008.520,00 |
| 12.05.2025 | 8,98 | 9,01 | 8,89 | 9,00 | 2,39% | 26.022.932,00 |
| 09.05.2025 | 8,94 | 8,96 | 8,79 | 8,79 | -1,01% | 26.186.102,00 |
| 08.05.2025 | 8,78 | 8,93 | 8,76 | 8,88 | 1,83% | 25.188.946,00 |
| 07.05.2025 | 8,68 | 8,78 | 8,65 | 8,72 | 0,46% | 24.685.229,00 |
| 06.05.2025 | 8,71 | 8,74 | 8,61 | 8,68 | -0,91% | 26.708.687,00 |
| 05.05.2025 | 8,75 | 8,83 | 8,70 | 8,76 | -0,34% | 18.162.632,00 |
| 02.05.2025 | 8,86 | 8,90 | 8,73 | 8,79 | -0,23% | 35.340.839,00 |
| 01.05.2025 | 8,84 | 8,92 | 8,80 | 8,81 | -0,23% | 30.208.714,00 |
| 30.04.2025 | 8,84 | 8,87 | 8,69 | 8,83 | -2,65% | 29.521.592,00 |
| 29.04.2025 | 9,02 | 9,09 | 8,93 | 9,07 | 0,55% | 37.532.295,00 |
| 28.04.2025 | 8,89 | 9,06 | 8,87 | 9,02 | 1,92% | 30.131.923,00 |
| 25.04.2025 | 8,71 | 8,87 | 8,65 | 8,85 | 1,49% | 36.563.089,00 |
| 24.04.2025 | 8,63 | 8,76 | 8,52 | 8,72 | 1,45% | 32.100.053,00 |
| 23.04.2025 | 8,73 | 8,76 | 8,54 | 8,60 | 1,72% | 33.817.149,00 |
| 22.04.2025 | 8,33 | 8,49 | 8,32 | 8,45 | 3,55% | 39.206.178,00 |
| 21.04.2025 | 8,30 | 8,31 | 8,07 | 8,16 | -2,16% | 32.975.579,00 |
| 17.04.2025 | 8,33 | 8,45 | 8,30 | 8,34 | 0,48% | 39.143.734,00 |
| 16.04.2025 | 8,43 | 8,46 | 8,26 | 8,30 | -1,31% | 33.383.164,00 |
| 15.04.2025 | 8,46 | 8,62 | 8,41 | 8,41 | -0,36% | 36.433.857,00 |
| 14.04.2025 | 8,53 | 8,63 | 8,32 | 8,44 | 1,08% | 50.345.317,00 |
| 11.04.2025 | 8,16 | 8,36 | 7,88 | 8,35 | 2,83% | 56.283.021,00 |
| 10.04.2025 | 8,80 | 8,82 | 8,00 | 8,12 | -8,92% | 70.729.796,00 |
| 09.04.2025 | 8,45 | 8,94 | 7,85 | 8,92 | 4,33% | 90.477.002,00 |
| 08.04.2025 | 8,99 | 9,05 | 8,47 | 8,55 | -1,21% | 46.150.192,00 |
| 07.04.2025 | 8,59 | 9,25 | 8,50 | 8,65 | -3,67% | 59.773.359,00 |
| 04.04.2025 | 9,23 | 9,24 | 8,91 | 8,98 | -3,91% | 49.579.898,00 |
| 03.04.2025 | 9,26 | 9,42 | 9,24 | 9,35 | -1,42% | 37.605.179,00 |
| 02.04.2025 | 9,45 | 9,51 | 9,39 | 9,48 | -0,11% | 25.564.848,00 |
| 01.04.2025 | 9,55 | 9,56 | 9,38 | 9,49 | -0,84% | 25.464.441,00 |
| 31.03.2025 | 9,34 | 9,61 | 9,28 | 9,57 | 0,53% | 29.356.516,00 |
| 28.03.2025 | 9,78 | 9,78 | 9,49 | 9,52 | -2,46% | 34.386.208,00 |
| 27.03.2025 | 9,74 | 9,87 | 9,70 | 9,76 | 0,00% | 25.511.221,00 |
| 26.03.2025 | 9,95 | 9,98 | 9,73 | 9,76 | -1,71% | 31.731.205,00 |
| 25.03.2025 | 10,17 | 10,18 | 9,88 | 9,93 | -1,97% | 30.109.430,00 |
| 24.03.2025 | 10,22 | 10,25 | 10,10 | 10,13 | -0,39% | 21.415.131,00 |
| 21.03.2025 | 10,27 | 10,31 | 10,16 | 10,17 | -1,17% | 26.068.846,00 |
| 20.03.2025 | 10,35 | 10,36 | 10,27 | 10,29 | -0,68% | 17.487.446,00 |
| 19.03.2025 | 10,38 | 10,44 | 10,27 | 10,36 | -0,29% | 21.517.839,00 |
| 18.03.2025 | 10,34 | 10,42 | 10,30 | 10,39 | 0,39% | 18.769.184,00 |
| 17.03.2025 | 10,29 | 10,36 | 10,25 | 10,35 | 1,07% | 20.102.055,00 |
| 14.03.2025 | 10,12 | 10,25 | 10,09 | 10,24 | 1,99% | 18.409.625,00 |
| 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 |