0,938€
6,53%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 0,90 | 0,90 | 0,90 | 0,90 | 2,27% | - |
| 27.08.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -1,68% | - |
| 26.08.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -1,10% | - |
| 25.08.2026 | 0,92 | 0,92 | 0,91 | 0,91 | -4,23% | 100,00 |
| 24.08.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 1,61% | - |
| 21.08.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -0,53% | - |
| 20.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 19.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -5,56% | - |
| 18.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,98% | - |
| 17.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 14.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 13.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 12.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 11.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 10.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 07.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -7,83% | - |
| 06.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -8,73% | - |
| 05.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 04.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 03.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 7,76% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 30.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 29.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 28.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 27.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 24.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 22.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 21.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 20.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 17.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 16.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 15.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 13.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 10.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -6,50% | - |
| 09.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 08.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 07.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 06.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 03.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 02.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 01.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 30.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 29.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 24.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 22.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 19.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 16.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 15.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 12.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 10.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 09.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 08.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 05.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 04.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 01.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 29.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 28.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 27.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 26.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 25.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 22.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 21.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 20.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 19.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 18.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 15.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 14.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 12.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 11.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 08.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 7,76% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 05.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 30.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 29.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 27.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 24.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 23.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 22.04.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 0,76% | 57,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 20.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 17.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 16.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 15.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 14.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 13.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 10.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |