10,750$
-7,50%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,65 | 11,74 | 10,61 | 10,80 | -7,10% | - |
| 11.12.2025 | 11,82 | 11,84 | 11,25 | 11,62 | -1,53% | - |
| 10.12.2025 | 11,94 | 11,97 | 11,52 | 11,80 | -1,15% | - |
| 09.12.2025 | 11,48 | 12,35 | 11,48 | 11,94 | 5,34% | - |
| 08.12.2025 | 11,21 | 11,51 | 10,95 | 11,33 | 0,31% | - |
| 05.12.2025 | 11,53 | 11,60 | 11,29 | 11,30 | -1,74% | - |
| 04.12.2025 | 11,57 | 11,72 | 11,27 | 11,50 | -0,48% | - |
| 03.12.2025 | 10,79 | 11,68 | 10,57 | 11,55 | 7,54% | - |
| 02.12.2025 | 10,78 | 11,01 | 10,64 | 10,75 | 1,88% | - |
| 01.12.2025 | 10,16 | 10,83 | 9,95 | 10,55 | 4,04% | - |
| 28.11.2025 | 9,90 | 10,16 | 9,87 | 10,14 | 3,41% | - |
| 26.11.2025 | 9,57 | 9,82 | 9,24 | 9,80 | 3,02% | - |
| 25.11.2025 | 9,86 | 10,02 | 9,42 | 9,52 | -3,51% | - |
| 24.11.2025 | 9,32 | 9,94 | 9,27 | 9,86 | 6,25% | - |
| 21.11.2025 | 9,42 | 9,73 | 8,52 | 9,28 | -3,26% | - |
| 20.11.2025 | 11,43 | 11,61 | 9,50 | 9,59 | -15,56% | - |
| 19.11.2025 | 10,05 | 11,36 | 10,05 | 11,36 | 13,11% | - |
| 18.11.2025 | 9,30 | 10,08 | 8,65 | 10,04 | 7,10% | - |
| 17.11.2025 | 9,16 | 9,65 | 8,89 | 9,38 | 1,28% | - |
| 14.11.2025 | 8,74 | 9,82 | 8,14 | 9,26 | 7,39% | - |
| 13.11.2025 | 9,79 | 9,79 | 7,59 | 8,62 | -9,68% | - |
| 12.11.2025 | 10,68 | 10,83 | 9,30 | 9,55 | -10,33% | - |
| 11.11.2025 | 11,14 | 11,14 | 10,64 | 10,65 | -4,31% | - |
| 10.11.2025 | 10,84 | 11,22 | 10,76 | 11,13 | 6,50% | - |
| 07.11.2025 | 10,90 | 10,90 | 10,45 | 10,45 | -3,99% | - |
| 06.11.2025 | 11,19 | 11,23 | 10,65 | 10,88 | -3,19% | - |
| 05.11.2025 | 10,85 | 11,52 | 10,83 | 11,24 | 3,40% | - |
| 04.11.2025 | 11,04 | 11,05 | 10,76 | 10,87 | -2,72% | - |
| 03.11.2025 | 10,02 | 11,17 | 10,02 | 11,17 | 5,41% | - |
| 31.10.2025 | 10,66 | 10,71 | 9,33 | 10,60 | 0,51% | - |
| 30.10.2025 | 11,14 | 11,14 | 10,55 | 10,55 | -4,10% | - |
| 29.10.2025 | 11,50 | 11,57 | 10,86 | 11,00 | -4,24% | - |
| 28.10.2025 | 11,59 | 11,73 | 10,83 | 11,48 | -0,57% | - |
| 27.10.2025 | 11,51 | 11,84 | 11,46 | 11,55 | 1,74% | - |
| 24.10.2025 | 12,11 | 12,11 | 11,35 | 11,35 | -4,83% | - |
| 23.10.2025 | 12,04 | 12,27 | 11,75 | 11,93 | -0,28% | - |
| 22.10.2025 | 12,76 | 12,90 | 11,86 | 11,96 | -5,32% | - |
| 21.10.2025 | 11,87 | 12,65 | 11,87 | 12,64 | 10,30% | - |
| 20.10.2025 | 10,81 | 11,83 | 10,81 | 11,46 | 7,69% | - |
| 17.10.2025 | 10,48 | 10,99 | 10,25 | 10,64 | 3,00% | - |
| 16.10.2025 | 10,10 | 11,08 | 10,07 | 10,33 | 3,44% | - |
| 15.10.2025 | 10,35 | 10,35 | 9,85 | 9,98 | -3,22% | - |
| 14.10.2025 | 11,05 | 11,05 | 9,80 | 10,32 | -8,29% | - |
| 13.10.2025 | 12,15 | 12,34 | 11,25 | 11,25 | -5,84% | - |
| 10.10.2025 | 12,16 | 12,32 | 11,77 | 11,95 | -1,64% | - |
| 09.10.2025 | 12,17 | 12,39 | 12,11 | 12,15 | -0,50% | - |
| 08.10.2025 | 12,21 | 12,23 | 12,05 | 12,21 | 0,34% | - |
| 07.10.2025 | 12,29 | 12,34 | 12,05 | 12,17 | -1,04% | - |
| 06.10.2025 | 12,34 | 12,62 | 12,22 | 12,29 | 0,11% | - |
| 03.10.2025 | 12,75 | 12,92 | 12,23 | 12,28 | -1,99% | - |
| 02.10.2025 | 12,13 | 12,53 | 12,07 | 12,53 | 3,49% | - |
| 01.10.2025 | 11,87 | 12,21 | 11,86 | 12,11 | -0,40% | - |
| 30.09.2025 | 12,49 | 12,56 | 11,83 | 12,16 | -2,89% | - |
| 29.09.2025 | 12,82 | 12,94 | 12,47 | 12,52 | -1,10% | - |
| 26.09.2025 | 12,79 | 12,93 | 12,60 | 12,66 | -0,88% | - |
| 25.09.2025 | 12,96 | 12,96 | 12,45 | 12,77 | -0,54% | - |
| 24.09.2025 | 13,85 | 13,93 | 12,83 | 12,84 | -2,97% | - |
| 23.09.2025 | 12,24 | 13,25 | 11,91 | 13,23 | 5,77% | - |
| 22.09.2025 | 12,93 | 13,08 | 11,93 | 12,51 | -3,51% | - |
| 19.09.2025 | 13,71 | 13,76 | 12,36 | 12,96 | -4,95% | - |
| 18.09.2025 | 14,09 | 14,56 | 13,56 | 13,64 | -2,87% | - |
| 17.09.2025 | 14,10 | 14,53 | 13,82 | 14,04 | 1,04% | - |
| 16.09.2025 | 14,44 | 14,53 | 13,78 | 13,90 | -2,28% | - |
| 15.09.2025 | 14,67 | 14,95 | 13,67 | 14,22 | -7,11% | - |
| 11.09.2025 | 14,46 | 15,68 | 13,87 | 15,31 | 9,77% | - |
| 10.09.2025 | 14,79 | 14,83 | 13,92 | 13,95 | -5,04% | - |
| 09.09.2025 | 14,38 | 15,09 | 13,72 | 14,69 | 4,97% | - |
| 08.09.2025 | 12,90 | 14,21 | 12,85 | 13,99 | 11,52% | - |
| 05.09.2025 | 12,50 | 12,78 | 12,31 | 12,55 | 1,66% | - |
| 04.09.2025 | 12,13 | 12,98 | 12,13 | 12,34 | 3,49% | - |
| 03.09.2025 | 11,30 | 12,47 | 11,30 | 11,93 | 5,28% | - |
| 02.09.2025 | 11,35 | 11,36 | 11,30 | 11,33 | 0,42% | - |
| 29.08.2025 | 11,11 | 11,44 | 10,91 | 11,28 | 0,42% | - |
| 28.08.2025 | 11,27 | 11,43 | 11,23 | 11,23 | 0,06% | - |
| 27.08.2025 | 11,06 | 11,40 | 11,04 | 11,23 | 2,88% | - |
| 26.08.2025 | 10,81 | 11,06 | 10,66 | 10,91 | 1,12% | - |
| 25.08.2025 | 11,05 | 11,10 | 10,76 | 10,79 | -2,89% | - |
| 22.08.2025 | 10,69 | 11,22 | 10,69 | 11,11 | 3,45% | - |
| 21.08.2025 | 10,62 | 10,87 | 10,58 | 10,74 | 0,94% | - |
| 20.08.2025 | 10,97 | 10,97 | 10,52 | 10,64 | -3,09% | - |
| 19.08.2025 | 11,40 | 11,41 | 10,94 | 10,98 | -3,13% | - |
| 18.08.2025 | 11,28 | 11,58 | 11,21 | 11,33 | 1,52% | - |
| 15.08.2025 | 11,01 | 11,27 | 10,82 | 11,16 | 2,28% | - |
| 14.08.2025 | 11,20 | 11,45 | 10,77 | 10,92 | -3,05% | - |
| 13.08.2025 | 11,20 | 11,52 | 11,18 | 11,26 | 1,74% | - |
| 12.08.2025 | 11,52 | 11,63 | 10,59 | 11,07 | -3,81% | - |
| 11.08.2025 | 10,76 | 11,71 | 10,36 | 11,51 | 18,25% | - |
| 08.08.2025 | 8,37 | 10,10 | 8,36 | 9,73 | 17,45% | - |
| 07.08.2025 | 8,23 | 8,56 | 8,21 | 8,28 | 2,18% | - |
| 06.08.2025 | 8,28 | 8,39 | 7,98 | 8,11 | -4,03% | - |
| 05.08.2025 | 8,58 | 8,64 | 8,35 | 8,45 | -1,41% | - |
| 04.08.2025 | 8,94 | 8,98 | 8,52 | 8,57 | -2,23% | - |
| 01.08.2025 | 9,25 | 9,25 | 8,54 | 8,76 | 8,85% | - |
| 31.07.2025 | 8,56 | 8,56 | 7,93 | 8,05 | -6,18% | - |
| 30.07.2025 | 8,47 | 8,81 | 8,38 | 8,58 | 0,96% | - |
| 29.07.2025 | 7,58 | 8,99 | 7,46 | 8,50 | 11,95% | - |
| 28.07.2025 | 7,83 | 7,83 | 7,47 | 7,59 | -3,43% | - |
| 25.07.2025 | 8,62 | 8,62 | 7,34 | 7,86 | -8,68% | - |
| 24.07.2025 | 8,64 | 8,96 | 8,57 | 8,61 | -0,77% | - |
| 23.07.2025 | 7,81 | 9,23 | 7,48 | 8,68 | 11,65% | - |