7,230$
-8,25%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,76 | 7,76 | 7,25 | 7,26 | -7,93% | - |
| 03.04.2025 | 7,84 | 8,02 | 7,78 | 7,88 | -1,62% | 3.525.943,00 |
| 02.04.2025 | 8,01 | 8,03 | 7,79 | 8,01 | -0,37% | 4.024.132,00 |
| 01.04.2025 | 7,90 | 8,11 | 7,80 | 8,04 | 1,90% | 3.814.427,00 |
| 31.03.2025 | 7,86 | 7,96 | 7,78 | 7,89 | -0,50% | 2.911.461,00 |
| 28.03.2025 | 8,20 | 8,20 | 7,85 | 7,93 | -2,94% | 2.912.175,00 |
| 27.03.2025 | 8,15 | 8,28 | 8,10 | 8,17 | 0,49% | 2.835.786,00 |
| 26.03.2025 | 8,43 | 8,49 | 8,00 | 8,13 | -5,68% | 7.359.207,00 |
| 25.03.2025 | 8,77 | 8,79 | 8,60 | 8,62 | -1,49% | 2.650.226,00 |
| 24.03.2025 | 8,78 | 8,82 | 8,69 | 8,75 | 0,81% | 1.525.253,00 |
| 21.03.2025 | 8,70 | 8,78 | 8,66 | 8,68 | -0,69% | 2.396.764,00 |
| 20.03.2025 | 8,75 | 8,85 | 8,73 | 8,74 | -0,46% | 1.910.449,00 |
| 19.03.2025 | 8,76 | 8,83 | 8,68 | 8,78 | 0,23% | 2.096.997,00 |
| 18.03.2025 | 8,61 | 8,80 | 8,61 | 8,76 | 1,39% | 2.053.078,00 |
| 17.03.2025 | 8,56 | 8,67 | 8,55 | 8,64 | 1,29% | 1.260.133,00 |
| 14.03.2025 | 8,55 | 8,57 | 8,48 | 8,53 | 0,47% | 1.779.866,00 |
| 13.03.2025 | 8,51 | 8,55 | 8,44 | 8,49 | 0,35% | 1.562.429,00 |
| 12.03.2025 | 8,50 | 8,51 | 8,40 | 8,46 | 0,24% | 1.913.232,00 |
| 11.03.2025 | 8,63 | 8,66 | 8,30 | 8,44 | -2,20% | 2.745.415,00 |
| 10.03.2025 | 8,69 | 8,84 | 8,57 | 8,63 | -1,03% | 2.213.061,00 |
| 07.03.2025 | 8,61 | 8,77 | 8,61 | 8,72 | 1,40% | 1.350.258,00 |
| 06.03.2025 | 8,56 | 8,66 | 8,55 | 8,60 | -0,12% | 1.881.065,00 |
| 05.03.2025 | 8,55 | 8,70 | 8,52 | 8,61 | 0,70% | 1.156.037,00 |
| 04.03.2025 | 8,50 | 8,62 | 8,44 | 8,55 | -0,58% | 1.203.911,00 |
| 03.03.2025 | 8,78 | 8,80 | 8,56 | 8,60 | -2,16% | 1.247.863,00 |
| 28.02.2025 | 8,81 | 8,91 | 8,76 | 8,79 | -0,34% | 1.507.930,00 |
| 27.02.2025 | 8,85 | 8,87 | 8,77 | 8,82 | -0,23% | 1.110.702,00 |
| 26.02.2025 | 8,79 | 8,93 | 8,77 | 8,84 | 0,68% | 1.014.269,00 |
| 25.02.2025 | 8,87 | 8,89 | 8,73 | 8,78 | -0,57% | 1.079.144,00 |
| 24.02.2025 | 8,90 | 8,92 | 8,76 | 8,83 | -0,56% | 1.486.798,00 |
| 21.02.2025 | 8,98 | 9,06 | 8,73 | 8,88 | -0,89% | 1.882.675,00 |
| 20.02.2025 | 8,88 | 9,03 | 8,87 | 8,96 | 0,67% | 1.594.863,00 |
| 19.02.2025 | 8,78 | 8,94 | 8,78 | 8,90 | 1,14% | 978.426,00 |
| 18.02.2025 | 8,84 | 8,89 | 8,77 | 8,80 | -0,51% | 986.621,00 |
| 17.02.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 0,28% | - |
| 14.02.2025 | 8,62 | 8,85 | 8,62 | 8,82 | 2,32% | 1.176.895,00 |
| 13.02.2025 | 8,43 | 8,67 | 8,40 | 8,62 | 2,74% | 864.098,00 |
| 12.02.2025 | 8,43 | 8,43 | 8,32 | 8,39 | -1,53% | 1.364.785,00 |
| 11.02.2025 | 8,57 | 8,59 | 8,49 | 8,52 | -1,16% | 952.457,00 |
| 10.02.2025 | 8,65 | 8,71 | 8,59 | 8,62 | -0,81% | 1.005.309,00 |
| 07.02.2025 | 8,68 | 8,69 | 8,54 | 8,69 | 0,12% | 1.065.548,00 |
| 06.02.2025 | 8,62 | 8,69 | 8,56 | 8,68 | 1,05% | 1.176.002,00 |
| 05.02.2025 | 8,55 | 8,63 | 8,53 | 8,59 | 0,82% | 1.559.461,00 |
| 04.02.2025 | 8,35 | 8,53 | 8,24 | 8,52 | 2,16% | 1.184.078,00 |
| 03.02.2025 | 8,28 | 8,44 | 8,24 | 8,34 | -1,42% | 990.822,00 |
| 31.01.2025 | 8,35 | 8,53 | 8,35 | 8,46 | 1,56% | 1.225.802,00 |
| 30.01.2025 | 8,24 | 8,35 | 8,23 | 8,33 | 2,21% | 953.154,00 |
| 29.01.2025 | 8,28 | 8,32 | 8,10 | 8,15 | -1,21% | 866.631,00 |
| 28.01.2025 | 8,19 | 8,29 | 8,18 | 8,25 | 0,61% | 1.068.185,00 |
| 27.01.2025 | 8,10 | 8,23 | 8,10 | 8,20 | 0,99% | 1.257.649,00 |
| 24.01.2025 | 8,13 | 8,19 | 8,02 | 8,12 | 0,37% | 1.482.605,00 |
| 23.01.2025 | 8,10 | 8,20 | 8,08 | 8,09 | 0,00% | 1.212.043,00 |
| 22.01.2025 | 8,16 | 8,20 | 8,08 | 8,09 | -0,98% | 900.150,00 |
| 21.01.2025 | 8,20 | 8,25 | 8,14 | 8,17 | 0,49% | 1.051.516,00 |
| 17.01.2025 | 8,15 | 8,22 | 8,08 | 8,13 | 0,62% | 924.183,00 |
| 16.01.2025 | 7,89 | 8,14 | 7,89 | 8,08 | 2,15% | 895.482,00 |
| 15.01.2025 | 7,92 | 7,99 | 7,83 | 7,91 | 2,33% | 1.416.040,00 |
| 14.01.2025 | 7,64 | 7,75 | 7,63 | 7,73 | 1,71% | 1.023.288,00 |
| 13.01.2025 | 7,70 | 7,70 | 7,48 | 7,60 | -1,30% | 1.925.676,00 |
| 10.01.2025 | 7,93 | 7,95 | 7,68 | 7,70 | -4,47% | 2.181.102,00 |
| 08.01.2025 | 8,02 | 8,10 | 7,88 | 8,06 | -0,37% | 1.554.705,00 |
| 07.01.2025 | 8,15 | 8,24 | 8,05 | 8,09 | -0,49% | 1.265.487,00 |
| 06.01.2025 | 8,26 | 8,29 | 8,13 | 8,13 | -1,57% | 1.500.898,00 |
| 03.01.2025 | 8,19 | 8,28 | 8,15 | 8,26 | 1,23% | 1.198.430,00 |
| 02.01.2025 | 8,05 | 8,21 | 8,05 | 8,16 | 1,37% | 1.527.308,00 |
| 31.12.2024 | 7,74 | 8,08 | 7,72 | 8,05 | 4,27% | 1.578.154,00 |
| 30.12.2024 | 7,83 | 7,83 | 7,66 | 7,72 | -6,20% | 2.464.791,00 |
| 27.12.2024 | 8,25 | 8,30 | 8,18 | 8,23 | -0,36% | 2.819.509,00 |
| 26.12.2024 | 8,34 | 8,36 | 8,21 | 8,26 | -0,72% | 2.299.550,00 |
| 24.12.2024 | 8,23 | 8,35 | 8,17 | 8,32 | 1,09% | 727.077,00 |
| 23.12.2024 | 8,39 | 8,39 | 8,15 | 8,23 | -1,67% | 1.870.996,00 |
| 20.12.2024 | 8,25 | 8,54 | 8,08 | 8,37 | 1,45% | 5.528.640,00 |
| 19.12.2024 | 8,34 | 8,42 | 8,21 | 8,25 | 0,86% | 1.603.992,00 |
| 18.12.2024 | 8,50 | 8,65 | 8,17 | 8,18 | -3,65% | 1.926.296,00 |
| 17.12.2024 | 8,53 | 8,63 | 8,45 | 8,49 | -1,16% | 1.448.538,00 |
| 16.12.2024 | 8,51 | 8,68 | 8,47 | 8,59 | 1,30% | 1.773.564,00 |
| 13.12.2024 | 8,53 | 8,53 | 8,41 | 8,48 | -0,47% | 1.044.457,00 |
| 12.12.2024 | 8,57 | 8,64 | 8,52 | 8,52 | -0,35% | 682.415,00 |
| 11.12.2024 | 8,62 | 8,63 | 8,51 | 8,55 | -0,58% | 778.181,00 |
| 10.12.2024 | 8,56 | 8,67 | 8,56 | 8,60 | 0,00% | 1.244.311,00 |
| 09.12.2024 | 8,56 | 8,65 | 8,55 | 8,60 | 0,94% | 1.062.852,00 |
| 06.12.2024 | 8,41 | 8,57 | 8,41 | 8,52 | 1,79% | 1.235.903,00 |
| 05.12.2024 | 8,33 | 8,42 | 8,33 | 8,37 | 0,48% | 707.644,00 |
| 04.12.2024 | 8,28 | 8,38 | 8,26 | 8,33 | 0,60% | 756.968,00 |
| 03.12.2024 | 8,38 | 8,42 | 8,28 | 8,28 | -1,31% | 1.201.459,00 |
| 02.12.2024 | 8,35 | 8,46 | 8,32 | 8,39 | 0,48% | 1.174.979,00 |
| 29.11.2024 | 8,39 | 8,41 | 8,34 | 8,35 | 0,00% | 683.390,00 |
| 27.11.2024 | 8,31 | 8,45 | 8,31 | 8,35 | 0,85% | 833.200,00 |
| 26.11.2024 | 8,32 | 8,32 | 8,20 | 8,28 | -0,48% | 604.463,00 |
| 25.11.2024 | 8,25 | 8,39 | 8,24 | 8,32 | 1,46% | 1.138.865,00 |
| 22.11.2024 | 8,15 | 8,24 | 8,14 | 8,20 | 1,11% | 719.970,00 |
| 21.11.2024 | 8,07 | 8,19 | 8,07 | 8,11 | 0,37% | 662.309,00 |
| 20.11.2024 | 8,16 | 8,16 | 8,01 | 8,08 | -0,98% | 933.301,00 |
| 19.11.2024 | 8,22 | 8,24 | 8,16 | 8,16 | -0,85% | 727.158,00 |
| 18.11.2024 | 8,17 | 8,27 | 8,09 | 8,23 | 0,37% | 927.766,00 |
| 15.11.2024 | 8,25 | 8,25 | 8,13 | 8,20 | 0,12% | 727.263,00 |
| 14.11.2024 | 8,25 | 8,32 | 8,18 | 8,19 | -0,36% | 753.242,00 |
| 13.11.2024 | 8,36 | 8,40 | 8,21 | 8,22 | -0,60% | 1.045.219,00 |
| 12.11.2024 | 8,32 | 8,40 | 8,20 | 8,27 | -0,96% | 1.092.843,00 |
| 11.11.2024 | 8,40 | 8,48 | 8,29 | 8,35 | 0,00% | 830.509,00 |