2,860€
9,16%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,86 | 2,86 | 2,66 | 2,66 | 1,53% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 06.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 05.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 04.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 01.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 31.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 30.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 29.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 28.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 25.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 24.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 23.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 22.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 21.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 18.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 17.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 16.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 15.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 14.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 11.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 10.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 09.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 08.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 07.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 04.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 03.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 02.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 01.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 30.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 27.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 26.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 25.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 24.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 11,29% | 2.500,00 |
| 23.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 20.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 19.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 18.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 7,44% | - |
| 17.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 16.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 8,70% | - |
| 13.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 12.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 11.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 10.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 06.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 05.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 04.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 03.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 02.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 30.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 29.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 28.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 27.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 26.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 23.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 22.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 21.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 20.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 19.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 16.08.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 4,46% | 666,00 |
| 15.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 13.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 12.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 08.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 07.08.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 2,56% | 800,00 |
| 06.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 05.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -9,02% | - |
| 02.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 01.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 31.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 30.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 29.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.07.2024 | 2,74 | 2,78 | 2,74 | 2,78 | 3,73% | 815,00 |
| 25.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 24.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 23.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 22.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 19.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 18.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 17.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 16.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 15.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 12.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 15,45% | - |
| 11.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 09.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 08.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -8,57% | - |
| 05.07.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 7,69% | 45,00 |
| 04.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 03.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 02.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 01.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 28.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 27.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 26.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 25.06.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 24.06.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |