7,551$
0,28%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 7,50 | 7,60 | 7,46 | 7,53 | 0,67% | 1.075.103,00 |
| 04.06.2025 | 7,49 | 7,54 | 7,43 | 7,48 | 0,00% | 740.584,00 |
| 03.06.2025 | 7,31 | 7,54 | 7,27 | 7,48 | 2,75% | 1.146.855,00 |
| 02.06.2025 | 7,33 | 7,38 | 7,27 | 7,28 | -1,36% | 973.079,00 |
| 30.05.2025 | 7,52 | 7,52 | 7,38 | 7,38 | -2,25% | 1.211.544,00 |
| 29.05.2025 | 7,51 | 7,60 | 7,47 | 7,55 | 1,34% | 1.023.221,00 |
| 28.05.2025 | 7,38 | 7,51 | 7,37 | 7,45 | 0,95% | 1.182.734,00 |
| 27.05.2025 | 7,42 | 7,44 | 7,25 | 7,38 | 0,41% | 1.619.455,00 |
| 23.05.2025 | 7,23 | 7,39 | 7,23 | 7,35 | 0,27% | 1.139.503,00 |
| 22.05.2025 | 7,28 | 7,40 | 7,13 | 7,33 | -0,41% | 1.689.441,00 |
| 21.05.2025 | 7,62 | 7,66 | 7,35 | 7,36 | -4,42% | 1.532.503,00 |
| 20.05.2025 | 7,66 | 7,78 | 7,66 | 7,70 | 0,13% | 1.036.070,00 |
| 19.05.2025 | 7,62 | 7,72 | 7,55 | 7,69 | -0,39% | 999.528,00 |
| 16.05.2025 | 7,70 | 7,76 | 7,66 | 7,72 | 0,65% | 1.002.448,00 |
| 15.05.2025 | 7,58 | 7,69 | 7,52 | 7,67 | 1,19% | 1.298.407,00 |
| 14.05.2025 | 7,64 | 7,69 | 7,57 | 7,58 | -0,66% | 1.147.329,00 |
| 13.05.2025 | 7,58 | 7,64 | 7,53 | 7,63 | 1,19% | 1.006.920,00 |
| 12.05.2025 | 7,70 | 7,74 | 7,53 | 7,54 | 0,00% | 1.374.925,00 |
| 09.05.2025 | 7,50 | 7,56 | 7,38 | 7,54 | 1,21% | 1.299.082,00 |
| 08.05.2025 | 7,42 | 7,57 | 7,34 | 7,45 | 1,36% | 1.418.528,00 |
| 07.05.2025 | 7,21 | 7,35 | 7,19 | 7,35 | 2,37% | 1.273.260,00 |
| 06.05.2025 | 7,29 | 7,39 | 7,16 | 7,18 | -2,05% | 1.360.063,00 |
| 05.05.2025 | 7,35 | 7,39 | 7,27 | 7,33 | -0,54% | 1.088.670,00 |
| 02.05.2025 | 7,45 | 7,47 | 7,36 | 7,37 | 0,14% | 1.106.063,00 |
| 01.05.2025 | 7,36 | 7,46 | 7,31 | 7,36 | 0,41% | 1.168.102,00 |
| 30.04.2025 | 7,39 | 7,42 | 7,23 | 7,33 | -1,87% | 1.053.817,00 |
| 29.04.2025 | 7,41 | 7,49 | 7,34 | 7,47 | 0,95% | 1.483.230,00 |
| 28.04.2025 | 7,29 | 7,45 | 7,26 | 7,40 | 1,79% | 1.418.534,00 |
| 25.04.2025 | 7,08 | 7,32 | 7,02 | 7,27 | 2,83% | 1.974.810,00 |
| 24.04.2025 | 6,95 | 7,11 | 6,88 | 7,07 | 2,32% | 1.424.810,00 |
| 23.04.2025 | 7,08 | 7,12 | 6,88 | 6,91 | 0,29% | 1.233.162,00 |
| 22.04.2025 | 6,64 | 6,94 | 6,63 | 6,89 | 5,19% | 1.642.063,00 |
| 21.04.2025 | 6,61 | 6,61 | 6,41 | 6,55 | -1,65% | 1.278.926,00 |
| 17.04.2025 | 6,45 | 6,70 | 6,43 | 6,66 | 3,26% | 1.302.953,00 |
| 16.04.2025 | 6,51 | 6,60 | 6,42 | 6,45 | -1,53% | 1.440.265,00 |
| 15.04.2025 | 6,50 | 6,66 | 6,36 | 6,55 | 1,39% | 1.546.619,00 |
| 14.04.2025 | 6,42 | 6,58 | 6,32 | 6,46 | 1,73% | 2.849.773,00 |
| 11.04.2025 | 6,30 | 6,40 | 6,01 | 6,35 | 0,32% | 3.160.417,00 |
| 10.04.2025 | 6,69 | 6,73 | 6,11 | 6,33 | -6,77% | 2.845.155,00 |
| 09.04.2025 | 6,37 | 6,83 | 5,86 | 6,79 | 4,46% | 6.029.107,00 |
| 08.04.2025 | 6,71 | 6,88 | 6,42 | 6,50 | -0,91% | 4.848.284,00 |
| 07.04.2025 | 6,62 | 7,06 | 6,27 | 6,56 | -9,89% | 5.877.537,00 |
| 04.04.2025 | 7,76 | 7,76 | 7,14 | 7,28 | -7,61% | 4.498.097,00 |
| 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 |