8,115$
1,57%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,87 | 8,13 | 7,84 | 8,10 | 1,38% | 1.428.996,00 |
| 01.04.2026 | 8,11 | 8,14 | 7,97 | 7,99 | -1,11% | 1.728.648,00 |
| 31.03.2026 | 7,89 | 8,10 | 7,85 | 8,08 | 3,32% | 1.821.623,00 |
| 30.03.2026 | 7,68 | 7,91 | 7,63 | 7,82 | 1,43% | 1.436.937,00 |
| 27.03.2026 | 7,74 | 7,78 | 7,64 | 7,71 | -1,28% | 1.435.948,00 |
| 26.03.2026 | 7,88 | 7,98 | 7,80 | 7,81 | -2,98% | 1.890.750,00 |
| 25.03.2026 | 7,90 | 8,08 | 7,87 | 8,05 | 3,34% | 1.748.778,00 |
| 24.03.2026 | 7,61 | 7,86 | 7,56 | 7,79 | -0,51% | 1.687.457,00 |
| 23.03.2026 | 7,80 | 7,95 | 7,72 | 7,83 | 2,49% | 3.351.400,00 |
| 20.03.2026 | 8,07 | 8,10 | 7,60 | 7,64 | -5,45% | 4.877.239,00 |
| 19.03.2026 | 8,10 | 8,19 | 8,05 | 8,08 | -0,25% | 2.157.222,00 |
| 18.03.2026 | 8,22 | 8,23 | 8,07 | 8,10 | -1,94% | 2.130.961,00 |
| 17.03.2026 | 8,23 | 8,30 | 8,17 | 8,26 | 1,35% | 1.943.513,00 |
| 16.03.2026 | 8,27 | 8,35 | 8,13 | 8,15 | 0,87% | 1.322.745,00 |
| 13.03.2026 | 8,26 | 8,32 | 8,05 | 8,08 | -1,34% | 1.563.108,00 |
| 12.03.2026 | 8,25 | 8,33 | 8,18 | 8,19 | -1,44% | 1.420.845,00 |
| 11.03.2026 | 8,36 | 8,41 | 8,27 | 8,31 | -0,84% | 1.213.941,00 |
| 10.03.2026 | 8,18 | 8,46 | 8,18 | 8,38 | 2,44% | 2.188.297,00 |
| 09.03.2026 | 8,05 | 8,20 | 7,83 | 8,18 | 0,25% | 3.169.431,00 |
| 06.03.2026 | 8,22 | 8,25 | 8,11 | 8,16 | -1,69% | 2.215.145,00 |
| 05.03.2026 | 8,29 | 8,41 | 8,25 | 8,30 | -0,48% | 1.998.727,00 |
| 04.03.2026 | 8,43 | 8,48 | 8,29 | 8,34 | -0,24% | 3.383.137,00 |
| 03.03.2026 | 8,20 | 8,49 | 8,19 | 8,36 | 0,00% | 2.916.236,00 |
| 02.03.2026 | 8,29 | 8,48 | 8,17 | 8,36 | -0,83% | 2.692.428,00 |
| 27.02.2026 | 8,43 | 8,52 | 8,36 | 8,43 | -0,71% | 2.182.408,00 |
| 26.02.2026 | 8,39 | 8,55 | 8,31 | 8,49 | 1,19% | 2.594.480,00 |
| 25.02.2026 | 8,40 | 8,42 | 8,20 | 8,39 | 0,12% | 2.471.926,00 |
| 24.02.2026 | 8,34 | 8,43 | 8,28 | 8,38 | -1,64% | 3.085.911,00 |
| 23.02.2026 | 8,68 | 8,78 | 8,46 | 8,52 | -1,62% | 3.634.379,00 |
| 20.02.2026 | 8,61 | 8,69 | 8,54 | 8,66 | 0,58% | 2.345.541,00 |
| 19.02.2026 | 8,75 | 8,75 | 8,58 | 8,61 | -1,60% | 3.743.049,00 |
| 18.02.2026 | 8,70 | 8,79 | 8,67 | 8,75 | 0,69% | 1.736.598,00 |
| 17.02.2026 | 8,74 | 8,75 | 8,58 | 8,69 | -0,23% | 2.053.547,00 |
| 13.02.2026 | 8,91 | 8,96 | 8,71 | 8,71 | -3,11% | 3.251.077,00 |
| 12.02.2026 | 8,99 | 9,17 | 8,97 | 8,99 | 0,78% | 2.719.533,00 |
| 11.02.2026 | 8,85 | 9,01 | 8,85 | 8,92 | 1,25% | 2.593.280,00 |
| 10.02.2026 | 8,82 | 8,86 | 8,74 | 8,81 | -0,11% | 1.675.271,00 |
| 09.02.2026 | 8,75 | 8,83 | 8,57 | 8,82 | 0,00% | 2.266.901,00 |
| 06.02.2026 | 8,69 | 8,82 | 8,69 | 8,82 | 0,46% | 3.080.506,00 |
| 05.02.2026 | 8,90 | 8,93 | 8,74 | 8,78 | -1,24% | 2.446.635,00 |
| 04.02.2026 | 8,90 | 8,90 | 8,74 | 8,89 | 0,11% | 2.214.804,00 |
| 03.02.2026 | 8,88 | 9,01 | 8,69 | 8,88 | -0,11% | 2.980.623,00 |
| 02.02.2026 | 8,69 | 8,91 | 8,57 | 8,89 | 3,49% | 3.290.806,00 |
| 30.01.2026 | 8,90 | 8,92 | 8,54 | 8,59 | -3,48% | 3.185.458,00 |
| 29.01.2026 | 8,90 | 8,98 | 8,82 | 8,90 | -0,56% | 2.320.025,00 |
| 28.01.2026 | 9,00 | 9,05 | 8,88 | 8,95 | -0,78% | 2.462.289,00 |
| 27.01.2026 | 8,84 | 9,02 | 8,79 | 9,02 | 2,15% | 2.537.469,00 |
| 26.01.2026 | 8,80 | 8,88 | 8,75 | 8,83 | -1,78% | 2.908.192,00 |
| 23.01.2026 | 9,05 | 9,11 | 8,95 | 8,99 | -0,33% | 4.564.950,00 |
| 22.01.2026 | 9,10 | 9,14 | 9,02 | 9,02 | -0,22% | 3.500.843,00 |
| 21.01.2026 | 9,26 | 9,28 | 8,92 | 9,04 | -1,74% | 4.155.734,00 |
| 20.01.2026 | 9,30 | 9,32 | 9,14 | 9,20 | -2,85% | 2.955.776,00 |
| 19.01.2026 | 9,38 | 9,47 | 9,37 | 9,47 | 0,64% | - |
| 16.01.2026 | 9,31 | 9,50 | 9,31 | 9,41 | 1,18% | 2.580.709,00 |
| 15.01.2026 | 9,11 | 9,32 | 9,06 | 9,30 | 2,31% | 2.316.185,00 |
| 14.01.2026 | 8,97 | 9,11 | 8,86 | 9,09 | 1,45% | 2.454.234,00 |
| 13.01.2026 | 8,89 | 9,02 | 8,79 | 8,96 | 1,36% | 2.654.258,00 |
| 12.01.2026 | 8,46 | 8,87 | 8,46 | 8,84 | 3,51% | 3.139.019,00 |
| 09.01.2026 | 8,55 | 8,74 | 8,52 | 8,54 | 1,55% | 3.107.484,00 |
| 08.01.2026 | 8,44 | 8,57 | 8,36 | 8,41 | -0,83% | 2.221.604,00 |
| 07.01.2026 | 8,56 | 8,60 | 8,44 | 8,48 | -0,35% | 2.393.458,00 |
| 06.01.2026 | 8,51 | 8,56 | 8,40 | 8,51 | 0,12% | 2.434.039,00 |
| 05.01.2026 | 8,48 | 8,57 | 8,35 | 8,50 | 0,24% | 2.452.012,00 |
| 02.01.2026 | 8,42 | 8,55 | 8,35 | 8,48 | 0,83% | 2.052.896,00 |
| 31.12.2025 | 8,34 | 8,46 | 8,34 | 8,41 | 0,84% | 1.693.072,00 |
| 30.12.2025 | 8,39 | 8,43 | 8,32 | 8,34 | -0,12% | 2.148.256,00 |
| 29.12.2025 | 8,36 | 8,42 | 8,26 | 8,35 | -3,13% | 2.493.240,00 |
| 26.12.2025 | 8,68 | 8,73 | 8,61 | 8,62 | -0,12% | 2.725.937,00 |
| 24.12.2025 | 8,67 | 8,69 | 8,55 | 8,63 | 0,12% | 1.555.519,00 |
| 23.12.2025 | 8,89 | 8,90 | 8,61 | 8,62 | -2,93% | 3.131.418,00 |
| 22.12.2025 | 8,84 | 8,98 | 8,83 | 8,88 | 0,57% | 2.416.563,00 |
| 19.12.2025 | 8,63 | 9,03 | 8,57 | 8,83 | 4,99% | 6.524.717,00 |
| 18.12.2025 | 8,32 | 8,44 | 8,31 | 8,41 | 1,82% | 1.584.685,00 |
| 17.12.2025 | 8,21 | 8,34 | 8,21 | 8,26 | 1,23% | 1.355.765,00 |
| 16.12.2025 | 8,17 | 8,23 | 8,15 | 8,16 | -0,12% | 1.087.927,00 |
| 15.12.2025 | 8,19 | 8,22 | 8,12 | 8,17 | 1,11% | 1.170.187,00 |
| 12.12.2025 | 8,09 | 8,20 | 8,07 | 8,08 | 0,12% | 1.262.350,00 |
| 11.12.2025 | 8,15 | 8,20 | 8,06 | 8,07 | -0,86% | 1.434.870,00 |
| 10.12.2025 | 8,14 | 8,22 | 8,05 | 8,14 | -0,37% | 1.199.383,00 |
| 09.12.2025 | 8,24 | 8,31 | 8,14 | 8,17 | -0,85% | 1.027.732,00 |
| 08.12.2025 | 8,38 | 8,38 | 8,23 | 8,24 | -1,90% | 1.622.828,00 |
| 05.12.2025 | 8,23 | 8,40 | 8,22 | 8,40 | 2,07% | 1.441.595,00 |
| 04.12.2025 | 8,19 | 8,26 | 8,18 | 8,23 | 0,49% | 855.598,00 |
| 03.12.2025 | 8,19 | 8,20 | 8,15 | 8,19 | 0,61% | 1.075.179,00 |
| 02.12.2025 | 8,22 | 8,22 | 8,11 | 8,14 | -0,61% | 945.636,00 |
| 01.12.2025 | 8,16 | 8,23 | 8,10 | 8,19 | -0,12% | 1.451.027,00 |
| 28.11.2025 | 8,12 | 8,23 | 8,11 | 8,20 | 0,86% | 815.993,00 |
| 26.11.2025 | 7,94 | 8,17 | 7,93 | 8,13 | 2,14% | 1.695.399,00 |
| 25.11.2025 | 7,82 | 7,97 | 7,80 | 7,96 | 2,18% | 1.599.916,00 |
| 24.11.2025 | 7,80 | 7,84 | 7,73 | 7,79 | 0,13% | 2.674.411,00 |
| 21.11.2025 | 7,63 | 7,81 | 7,60 | 7,78 | 2,37% | 1.522.987,00 |
| 20.11.2025 | 7,65 | 7,71 | 7,56 | 7,60 | -0,13% | 965.295,00 |
| 19.11.2025 | 7,66 | 7,67 | 7,59 | 7,61 | -0,39% | 957.470,00 |
| 18.11.2025 | 7,58 | 7,65 | 7,54 | 7,64 | 0,53% | 810.149,00 |
| 17.11.2025 | 7,62 | 7,66 | 7,57 | 7,60 | -0,13% | 817.255,00 |
| 14.11.2025 | 7,63 | 7,68 | 7,55 | 7,61 | -0,78% | 988.325,00 |
| 13.11.2025 | 7,77 | 7,78 | 7,63 | 7,67 | -1,67% | 1.549.636,00 |
| 12.11.2025 | 7,88 | 7,89 | 7,74 | 7,80 | -0,76% | 1.195.506,00 |
| 11.11.2025 | 7,75 | 7,88 | 7,74 | 7,86 | 1,81% | 1.638.359,00 |
| 10.11.2025 | 7,79 | 7,80 | 7,68 | 7,72 | -0,64% | 1.111.554,00 |