7,182$
-1,07%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,26 | 7,29 | 7,22 | 7,26 | 0,14% | 1.494.949,00 |
| 14.10.2025 | 7,28 | 7,34 | 7,22 | 7,25 | -1,36% | 2.752.195,00 |
| 13.10.2025 | 7,36 | 7,39 | 7,15 | 7,35 | 0,55% | 1.598.404,00 |
| 10.10.2025 | 7,50 | 7,57 | 7,28 | 7,31 | -2,53% | 1.660.404,00 |
| 09.10.2025 | 7,58 | 7,62 | 7,45 | 7,50 | -0,66% | 1.603.977,00 |
| 08.10.2025 | 7,54 | 7,67 | 7,49 | 7,55 | 0,27% | 2.036.508,00 |
| 07.10.2025 | 7,46 | 7,55 | 7,40 | 7,53 | 0,53% | 3.234.751,00 |
| 06.10.2025 | 7,42 | 7,52 | 7,38 | 7,49 | -3,48% | 1.824.926,00 |
| 03.10.2025 | 7,87 | 7,95 | 7,76 | 7,76 | -0,77% | 4.193.145,00 |
| 02.10.2025 | 7,78 | 7,88 | 7,73 | 7,82 | 0,51% | 2.717.335,00 |
| 01.10.2025 | 7,57 | 7,81 | 7,57 | 7,78 | 2,91% | 2.257.090,00 |
| 30.09.2025 | 7,42 | 7,57 | 7,39 | 7,56 | 2,02% | 1.636.941,00 |
| 29.09.2025 | 7,53 | 7,53 | 7,37 | 7,41 | -0,67% | 1.796.403,00 |
| 26.09.2025 | 7,38 | 7,49 | 7,33 | 7,46 | 1,22% | 1.133.340,00 |
| 25.09.2025 | 7,27 | 7,39 | 7,23 | 7,37 | 1,38% | 1.463.921,00 |
| 24.09.2025 | 7,30 | 7,31 | 7,22 | 7,27 | -0,55% | 1.287.833,00 |
| 23.09.2025 | 7,30 | 7,41 | 7,28 | 7,31 | 0,83% | 1.495.405,00 |
| 22.09.2025 | 7,37 | 7,37 | 7,25 | 7,25 | -1,23% | 1.572.804,00 |
| 19.09.2025 | 7,46 | 7,47 | 7,34 | 7,34 | -1,21% | 2.689.202,00 |
| 18.09.2025 | 7,62 | 7,63 | 7,43 | 7,43 | -2,24% | 2.233.621,00 |
| 17.09.2025 | 7,55 | 7,70 | 7,55 | 7,60 | 0,80% | 1.616.742,00 |
| 16.09.2025 | 7,57 | 7,58 | 7,51 | 7,54 | -0,13% | 1.127.408,00 |
| 15.09.2025 | 7,60 | 7,61 | 7,50 | 7,55 | -0,26% | 2.357.356,00 |
| 12.09.2025 | 7,61 | 7,68 | 7,56 | 7,57 | -0,79% | 1.441.489,00 |
| 11.09.2025 | 7,80 | 7,80 | 7,63 | 7,63 | -1,80% | 1.661.148,00 |
| 10.09.2025 | 7,85 | 7,89 | 7,74 | 7,77 | -1,02% | 1.524.349,00 |
| 09.09.2025 | 7,89 | 7,93 | 7,83 | 7,85 | -0,51% | 1.432.125,00 |
| 08.09.2025 | 7,99 | 8,00 | 7,88 | 7,89 | -1,13% | 1.625.974,00 |
| 05.09.2025 | 8,03 | 8,07 | 7,94 | 7,98 | 0,00% | 2.809.031,00 |
| 04.09.2025 | 7,92 | 8,01 | 7,88 | 7,98 | 0,76% | 3.033.515,00 |
| 03.09.2025 | 7,74 | 7,93 | 7,71 | 7,92 | 2,06% | 1.235.814,00 |
| 02.09.2025 | 7,78 | 7,82 | 7,71 | 7,76 | -0,77% | 1.170.648,00 |
| 29.08.2025 | 7,77 | 7,83 | 7,75 | 7,82 | 0,77% | 1.266.309,00 |
| 28.08.2025 | 7,77 | 7,78 | 7,71 | 7,76 | 0,00% | 535.761,00 |
| 27.08.2025 | 7,75 | 7,81 | 7,71 | 7,76 | -0,26% | 785.133,00 |
| 26.08.2025 | 7,72 | 7,80 | 7,71 | 7,78 | 0,39% | 1.264.835,00 |
| 25.08.2025 | 7,79 | 7,81 | 7,72 | 7,75 | -0,64% | 1.467.883,00 |
| 22.08.2025 | 7,59 | 7,82 | 7,59 | 7,80 | 2,90% | 1.975.208,00 |
| 21.08.2025 | 7,64 | 7,64 | 7,57 | 7,58 | -1,17% | 658.100,00 |
| 20.08.2025 | 7,59 | 7,68 | 7,59 | 7,67 | 1,05% | 899.897,00 |
| 19.08.2025 | 7,64 | 7,70 | 7,58 | 7,59 | 0,00% | 723.136,00 |
| 18.08.2025 | 7,66 | 7,71 | 7,59 | 7,59 | -1,04% | 845.127,00 |
| 15.08.2025 | 7,71 | 7,75 | 7,66 | 7,67 | -0,39% | 917.164,00 |
| 14.08.2025 | 7,64 | 7,72 | 7,61 | 7,70 | -0,13% | 1.073.622,00 |
| 13.08.2025 | 7,70 | 7,74 | 7,58 | 7,71 | 0,65% | 1.594.958,00 |
| 12.08.2025 | 7,53 | 7,67 | 7,51 | 7,66 | 2,54% | 1.232.758,00 |
| 11.08.2025 | 7,60 | 7,62 | 7,46 | 7,47 | -1,84% | 1.008.580,00 |
| 08.08.2025 | 7,65 | 7,72 | 7,60 | 7,61 | 0,13% | 911.837,00 |
| 07.08.2025 | 7,57 | 7,63 | 7,55 | 7,60 | 0,53% | 1.006.285,00 |
| 06.08.2025 | 7,74 | 7,74 | 7,54 | 7,56 | -2,58% | 1.261.756,00 |
| 05.08.2025 | 7,74 | 7,80 | 7,63 | 7,76 | 0,65% | 1.603.656,00 |
| 04.08.2025 | 7,62 | 7,75 | 7,61 | 7,71 | 1,72% | 915.543,00 |
| 01.08.2025 | 7,57 | 7,63 | 7,50 | 7,58 | 0,40% | 1.374.422,00 |
| 31.07.2025 | 7,61 | 7,62 | 7,52 | 7,55 | -1,05% | 1.406.553,00 |
| 30.07.2025 | 7,69 | 7,75 | 7,60 | 7,63 | -0,65% | 1.217.345,00 |
| 29.07.2025 | 7,68 | 7,75 | 7,60 | 7,68 | 0,26% | 1.601.453,00 |
| 28.07.2025 | 7,69 | 7,80 | 7,57 | 7,66 | -0,52% | 2.081.237,00 |
| 25.07.2025 | 7,59 | 7,72 | 7,50 | 7,70 | 0,92% | 2.395.373,00 |
| 24.07.2025 | 7,62 | 7,69 | 7,58 | 7,63 | 0,26% | 2.179.956,00 |
| 23.07.2025 | 7,42 | 7,61 | 7,41 | 7,61 | 3,26% | 1.743.939,00 |
| 22.07.2025 | 7,23 | 7,41 | 7,22 | 7,37 | 1,94% | 1.949.508,00 |
| 21.07.2025 | 7,44 | 7,44 | 7,20 | 7,23 | -2,03% | 2.370.325,00 |
| 18.07.2025 | 7,49 | 7,50 | 7,34 | 7,38 | -0,40% | 1.994.489,00 |
| 17.07.2025 | 7,48 | 7,53 | 7,36 | 7,41 | -0,80% | 2.061.985,00 |
| 16.07.2025 | 7,49 | 7,57 | 7,36 | 7,47 | -0,27% | 2.272.565,00 |
| 15.07.2025 | 7,59 | 7,62 | 7,48 | 7,49 | -0,93% | 1.940.329,00 |
| 14.07.2025 | 7,64 | 7,66 | 7,53 | 7,56 | -1,31% | 1.821.772,00 |
| 11.07.2025 | 7,70 | 7,76 | 7,63 | 7,66 | -1,29% | 1.816.784,00 |
| 10.07.2025 | 7,72 | 7,87 | 7,72 | 7,76 | 0,00% | 1.743.581,00 |
| 09.07.2025 | 7,70 | 7,78 | 7,69 | 7,76 | 1,44% | 2.452.033,00 |
| 08.07.2025 | 7,59 | 7,73 | 7,58 | 7,65 | 0,79% | 1.513.278,00 |
| 07.07.2025 | 7,68 | 7,78 | 7,56 | 7,59 | -5,95% | 3.447.137,00 |
| 03.07.2025 | 8,11 | 8,18 | 8,06 | 8,07 | 0,37% | 2.686.098,00 |
| 02.07.2025 | 7,97 | 8,09 | 7,92 | 8,04 | 1,64% | 3.802.753,00 |
| 01.07.2025 | 7,84 | 8,00 | 7,80 | 7,91 | 0,89% | 3.236.694,00 |
| 30.06.2025 | 7,88 | 7,93 | 7,80 | 7,84 | 0,26% | 1.681.387,00 |
| 27.06.2025 | 7,88 | 7,92 | 7,78 | 7,82 | -0,38% | 1.802.746,00 |
| 26.06.2025 | 7,80 | 7,87 | 7,76 | 7,85 | 1,29% | 1.221.180,00 |
| 25.06.2025 | 7,72 | 7,80 | 7,69 | 7,75 | 0,26% | 960.121,00 |
| 24.06.2025 | 7,70 | 7,79 | 7,70 | 7,73 | 1,05% | 1.189.809,00 |
| 23.06.2025 | 7,63 | 7,69 | 7,47 | 7,65 | 0,53% | 1.203.661,00 |
| 20.06.2025 | 7,66 | 7,71 | 7,61 | 7,61 | -0,13% | 1.638.816,00 |
| 18.06.2025 | 7,54 | 7,72 | 7,51 | 7,62 | 1,06% | 1.428.589,00 |
| 17.06.2025 | 7,70 | 7,76 | 7,53 | 7,54 | -2,46% | 1.249.108,00 |
| 16.06.2025 | 7,75 | 7,84 | 7,72 | 7,73 | 0,52% | 1.047.409,00 |
| 13.06.2025 | 7,69 | 7,79 | 7,68 | 7,69 | -1,16% | 950.847,00 |
| 12.06.2025 | 7,71 | 7,84 | 7,70 | 7,78 | 0,78% | 827.895,00 |
| 11.06.2025 | 7,81 | 7,83 | 7,70 | 7,72 | -0,26% | 886.173,00 |
| 10.06.2025 | 7,72 | 7,76 | 7,64 | 7,74 | 1,04% | 1.314.070,00 |
| 09.06.2025 | 7,62 | 7,74 | 7,60 | 7,66 | 1,19% | 1.041.275,00 |
| 06.06.2025 | 7,59 | 7,66 | 7,55 | 7,57 | 0,53% | 1.038.489,00 |
| 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 | 7,34 | 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 | 7,37 | 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 |