9,696$
-0,04%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 10,45 | 10,51 | 10,45 | 10,46 | -0,29% | 11.153.183,00 |
| 16.10.2024 | 10,50 | 10,55 | 10,48 | 10,49 | 0,38% | 14.693.860,00 |
| 15.10.2024 | 10,37 | 10,48 | 10,37 | 10,45 | 0,77% | 14.079.943,00 |
| 14.10.2024 | 10,30 | 10,38 | 10,27 | 10,37 | 0,58% | 9.794.048,00 |
| 11.10.2024 | 10,36 | 10,39 | 10,29 | 10,31 | -0,58% | 11.170.564,00 |
| 10.10.2024 | 10,28 | 10,37 | 10,26 | 10,37 | 0,68% | 12.078.859,00 |
| 09.10.2024 | 10,34 | 10,36 | 10,28 | 10,30 | -0,10% | 9.773.013,00 |
| 08.10.2024 | 10,17 | 10,34 | 10,14 | 10,31 | 1,48% | 13.486.573,00 |
| 07.10.2024 | 10,33 | 10,35 | 10,13 | 10,16 | -1,55% | 15.796.732,00 |
| 04.10.2024 | 10,30 | 10,33 | 10,20 | 10,32 | 0,10% | 15.415.453,00 |
| 03.10.2024 | 10,30 | 10,33 | 10,19 | 10,31 | 0,19% | 13.312.413,00 |
| 02.10.2024 | 10,26 | 10,31 | 10,23 | 10,29 | 0,15% | 10.622.191,00 |
| 01.10.2024 | 10,44 | 10,46 | 10,18 | 10,28 | -1,86% | 21.280.807,00 |
| 30.09.2024 | 10,41 | 10,48 | 10,36 | 10,47 | -0,57% | 13.338.709,00 |
| 27.09.2024 | 10,48 | 10,55 | 10,40 | 10,53 | 1,30% | 17.232.323,00 |
| 26.09.2024 | 10,45 | 10,46 | 10,33 | 10,40 | 0,24% | 15.643.679,00 |
| 25.09.2024 | 10,45 | 10,47 | 10,35 | 10,37 | -0,96% | 16.095.422,00 |
| 24.09.2024 | 10,40 | 10,52 | 10,39 | 10,47 | 1,16% | 23.613.188,00 |
| 23.09.2024 | 10,51 | 10,53 | 10,32 | 10,35 | -1,33% | 23.144.549,00 |
| 20.09.2024 | 10,63 | 10,67 | 10,47 | 10,49 | -0,47% | 27.374.087,00 |
| 19.09.2024 | 10,84 | 10,85 | 10,53 | 10,54 | -1,13% | 22.862.094,00 |
| 18.09.2024 | 10,58 | 10,73 | 10,52 | 10,66 | 0,95% | 17.212.331,00 |
| 17.09.2024 | 10,57 | 10,65 | 10,55 | 10,56 | 0,09% | 15.613.404,00 |
| 16.09.2024 | 10,40 | 10,57 | 10,38 | 10,55 | 1,93% | 20.467.013,00 |
| 13.09.2024 | 10,28 | 10,35 | 10,26 | 10,35 | 1,22% | 14.790.385,00 |
| 12.09.2024 | 10,20 | 10,24 | 10,15 | 10,23 | 0,44% | 10.551.594,00 |
| 11.09.2024 | 10,22 | 10,25 | 10,11 | 10,18 | -0,78% | 17.983.275,00 |
| 10.09.2024 | 10,22 | 10,27 | 10,20 | 10,26 | 0,54% | 11.567.733,00 |
| 09.09.2024 | 10,23 | 10,27 | 10,20 | 10,21 | -0,05% | 15.340.261,00 |
| 06.09.2024 | 10,26 | 10,29 | 10,18 | 10,21 | -0,39% | 12.432.422,00 |
| 05.09.2024 | 10,20 | 10,26 | 10,19 | 10,25 | 0,79% | 11.764.044,00 |
| 04.09.2024 | 10,21 | 10,25 | 10,13 | 10,17 | -0,44% | 12.042.308,00 |
| 03.09.2024 | 10,15 | 10,26 | 10,13 | 10,22 | 0,05% | 12.239.789,00 |
| 30.08.2024 | 10,16 | 10,27 | 10,16 | 10,21 | -0,68% | 14.305.157,00 |
| 29.08.2024 | 10,29 | 10,32 | 10,24 | 10,28 | 0,00% | 14.597.268,00 |
| 28.08.2024 | 10,27 | 10,36 | 10,24 | 10,28 | 0,19% | 13.328.537,00 |
| 27.08.2024 | 10,29 | 10,33 | 10,25 | 10,26 | -0,48% | 9.706.324,00 |
| 26.08.2024 | 10,23 | 10,35 | 10,22 | 10,31 | 1,18% | 13.902.285,00 |
| 23.08.2024 | 10,15 | 10,24 | 10,13 | 10,19 | 0,94% | 16.451.553,00 |
| 22.08.2024 | 10,17 | 10,17 | 10,09 | 10,10 | -0,54% | 8.580.367,00 |
| 21.08.2024 | 10,15 | 10,18 | 10,10 | 10,15 | 0,30% | 11.010.179,00 |
| 20.08.2024 | 10,17 | 10,20 | 10,10 | 10,12 | -0,39% | 8.592.999,00 |
| 19.08.2024 | 10,14 | 10,19 | 10,13 | 10,16 | 0,59% | 13.479.540,00 |
| 16.08.2024 | 10,04 | 10,14 | 10,03 | 10,10 | 0,60% | 9.591.533,00 |
| 15.08.2024 | 10,00 | 10,11 | 9,96 | 10,04 | 0,40% | 12.271.260,00 |
| 14.08.2024 | 10,00 | 10,03 | 9,98 | 10,00 | 0,00% | 8.359.396,00 |
| 13.08.2024 | 10,03 | 10,05 | 9,98 | 10,00 | 0,50% | 11.174.620,00 |
| 12.08.2024 | 10,09 | 10,10 | 9,65 | 9,95 | -1,39% | 10.149.976,00 |
| 09.08.2024 | 10,09 | 10,12 | 10,01 | 10,09 | 0,20% | 12.032.781,00 |
| 08.08.2024 | 10,03 | 10,11 | 9,97 | 10,07 | 1,21% | 11.940.525,00 |
| 07.08.2024 | 10,07 | 10,14 | 9,95 | 9,95 | -0,30% | 13.204.338,00 |
| 06.08.2024 | 9,85 | 10,02 | 9,80 | 9,98 | 1,99% | 17.301.094,00 |
| 05.08.2024 | 9,66 | 9,99 | 9,53 | 9,79 | -2,73% | 29.464.774,00 |
| 02.08.2024 | 9,97 | 10,10 | 9,88 | 10,06 | -0,20% | 26.040.960,00 |
| 01.08.2024 | 10,04 | 10,08 | 9,94 | 10,08 | 0,80% | 21.541.817,00 |
| 31.07.2024 | 10,07 | 10,10 | 9,98 | 10,00 | -1,38% | 17.629.468,00 |
| 30.07.2024 | 10,14 | 10,18 | 10,10 | 10,14 | 0,40% | 12.949.343,00 |
| 29.07.2024 | 10,11 | 10,20 | 10,08 | 10,10 | 0,50% | 14.694.965,00 |
| 26.07.2024 | 9,97 | 10,08 | 9,91 | 10,05 | 1,82% | 22.856.389,00 |
| 25.07.2024 | 9,97 | 10,06 | 9,87 | 9,87 | -0,90% | 22.188.261,00 |
| 24.07.2024 | 10,29 | 10,34 | 9,92 | 9,96 | -3,49% | 26.000.262,00 |
| 23.07.2024 | 10,07 | 10,34 | 10,06 | 10,32 | 0,68% | 22.800.428,00 |
| 22.07.2024 | 10,28 | 10,34 | 10,21 | 10,25 | 0,29% | 18.321.145,00 |
| 19.07.2024 | 10,25 | 10,32 | 10,15 | 10,22 | -0,68% | 11.758.780,00 |
| 18.07.2024 | 10,36 | 10,49 | 10,23 | 10,29 | -0,87% | 14.761.934,00 |
| 17.07.2024 | 10,49 | 10,57 | 10,37 | 10,38 | -1,24% | 14.817.165,00 |
| 16.07.2024 | 10,41 | 10,53 | 10,39 | 10,51 | 1,35% | 18.682.594,00 |
| 15.07.2024 | 10,45 | 10,50 | 10,32 | 10,37 | -0,77% | 19.452.638,00 |
| 12.07.2024 | 10,15 | 10,53 | 10,15 | 10,45 | 3,06% | 29.189.895,00 |
| 11.07.2024 | 10,00 | 10,16 | 9,99 | 10,14 | 2,43% | 21.068.518,00 |
| 10.07.2024 | 9,78 | 9,90 | 9,78 | 9,90 | 1,64% | 14.007.369,00 |
| 09.07.2024 | 9,68 | 9,79 | 9,62 | 9,74 | 0,62% | 10.483.371,00 |
| 08.07.2024 | 9,78 | 9,79 | 9,68 | 9,68 | -0,72% | 7.774.852,00 |
| 05.07.2024 | 9,67 | 9,75 | 9,65 | 9,75 | 0,62% | 6.003.756,00 |
| 03.07.2024 | 9,65 | 9,73 | 9,64 | 9,69 | 0,31% | 6.412.334,00 |