Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,93 | 16,15 | 15,93 | 16,03 | 0,25% | - |
| 25.02.2021 | 16,46 | 16,46 | 15,97 | 15,99 | -3,53% | - |
| 24.02.2021 | 16,49 | 16,63 | 0,00 | 16,58 | 1,53% | - |
| 23.02.2021 | 16,28 | 16,40 | 16,23 | 16,33 | -1,15% | - |
| 22.02.2021 | 16,63 | 16,73 | 16,50 | 16,52 | 0,36% | - |
| 19.02.2021 | 16,47 | 16,55 | 0,00 | 16,46 | 2,20% | - |
| 18.02.2021 | 16,16 | 16,23 | 16,10 | 16,10 | -1,20% | - |
| 17.02.2021 | 16,34 | 16,35 | 16,21 | 16,30 | -0,70% | - |
| 16.02.2021 | 16,40 | 16,47 | 16,38 | 16,41 | 0,52% | - |
| 12.02.2021 | 16,37 | 16,51 | 16,33 | 16,33 | -0,27% | - |
| 11.02.2021 | 16,38 | 16,39 | 16,25 | 16,37 | -0,12% | - |
| 10.02.2021 | 16,32 | 16,46 | 0,00 | 16,39 | 0,68% | - |
| 09.02.2021 | 16,26 | 16,32 | 16,25 | 16,28 | -0,03% | - |
| 08.02.2021 | 16,28 | 16,32 | 16,23 | 16,29 | -0,15% | - |
| 05.02.2021 | 16,26 | 16,32 | 16,23 | 16,31 | 0,93% | - |
| 04.02.2021 | 16,12 | 16,19 | 0,00 | 16,16 | 0,40% | - |
| 03.02.2021 | 16,10 | 16,14 | 16,05 | 16,10 | 0,16% | - |
| 02.02.2021 | 15,99 | 16,12 | 0,00 | 16,07 | 1,20% | - |
| 01.02.2021 | 15,74 | 15,92 | 0,00 | 15,88 | 1,70% | - |
| 29.01.2021 | 15,73 | 15,75 | 15,51 | 15,62 | -1,33% | - |
| 28.01.2021 | 15,83 | 15,83 | 15,83 | 15,83 | 0,32% | - |
| 27.01.2021 | 15,91 | 16,05 | 15,77 | 15,78 | -2,11% | - |
| 26.01.2021 | 16,25 | 16,25 | 16,00 | 16,12 | -0,95% | - |
| 25.01.2021 | 16,28 | 16,38 | 16,13 | 16,27 | 0,77% | - |
| 22.01.2021 | 16,00 | 16,15 | 15,96 | 16,15 | 0,37% | - |
| 21.01.2021 | 16,10 | 16,18 | 16,05 | 16,09 | 1,20% | - |
| 20.01.2021 | 15,94 | 15,95 | 15,82 | 15,90 | 0,70% | - |
| 19.01.2021 | 15,69 | 15,80 | 15,69 | 15,79 | 0,83% | - |
| 15.01.2021 | 15,57 | 15,73 | 15,57 | 15,66 | 0,16% | - |
| 14.01.2021 | 15,56 | 15,69 | 15,56 | 15,63 | 0,68% | - |
| 13.01.2021 | 15,59 | 15,62 | 15,52 | 15,53 | -0,19% | - |
| 12.01.2021 | 15,56 | 15,56 | 15,56 | 15,56 | 1,17% | - |
| 11.01.2021 | 15,62 | 15,63 | 15,37 | 15,38 | -0,97% | - |
| 08.01.2021 | 15,43 | 15,55 | 15,40 | 15,53 | 0,65% | - |
| 07.01.2021 | 15,46 | 15,55 | 15,37 | 15,43 | 0,26% | - |
| 06.01.2021 | 15,44 | 15,50 | 15,37 | 15,39 | 0,52% | - |
| 05.01.2021 | 15,39 | 15,40 | 15,30 | 15,31 | -0,71% | - |
| 04.01.2021 | 15,39 | 15,49 | 15,30 | 15,42 | -1,22% | - |
| 31.12.2020 | 15,50 | 15,64 | 15,48 | 15,61 | 0,26% | - |
| 30.12.2020 | 15,61 | 15,64 | 15,54 | 15,57 | -0,16% | - |
| 29.12.2020 | 15,53 | 15,64 | 15,48 | 15,59 | -0,35% | - |
| 28.12.2020 | 15,65 | 15,65 | 15,65 | 15,65 | -1,67% | - |
| 24.12.2020 | 15,56 | 16,07 | 15,27 | 15,91 | 1,37% | - |
| 23.12.2020 | 15,61 | 15,77 | 15,60 | 15,70 | 1,75% | - |
| 22.12.2020 | 15,43 | 15,44 | 15,39 | 15,43 | 0,13% | - |
| 21.12.2020 | 15,21 | 15,44 | 15,18 | 15,41 | 0,06% | - |
| 18.12.2020 | 15,44 | 15,50 | 15,37 | 15,40 | -29,09% | - |
| 17.12.2020 | 15,44 | 21,71 | 15,38 | 21,71 | 30,39% | - |
| 16.12.2020 | 15,41 | 16,65 | 15,31 | 16,65 | 6,25% | - |
| 15.12.2020 | 15,32 | 15,79 | 15,21 | 15,67 | 1,92% | - |
| 14.12.2020 | 15,41 | 15,41 | 15,26 | 15,38 | 0,33% | - |
| 11.12.2020 | 15,35 | 15,39 | 15,29 | 15,33 | -1,35% | - |
| 10.12.2020 | 15,43 | 15,95 | 15,40 | 15,54 | -0,51% | - |
| 09.12.2020 | 15,73 | 15,73 | 15,51 | 15,62 | -1,33% | - |
| 08.12.2020 | 15,62 | 15,83 | 15,22 | 15,83 | -27,14% | - |
| 07.12.2020 | 15,49 | 21,72 | 0,00 | 21,72 | 40,63% | - |
| 04.12.2020 | 15,62 | 15,89 | 15,45 | 15,45 | 0,75% | - |
| 03.12.2020 | 15,44 | 21,57 | 15,33 | 15,33 | -2,36% | - |
| 02.12.2020 | 15,40 | 15,73 | 15,26 | 15,70 | 4,56% | - |
| 01.12.2020 | 15,33 | 15,43 | 15,02 | 15,02 | -1,70% | - |
| 30.11.2020 | 15,27 | 15,34 | 15,20 | 15,28 | -29,62% | - |
| 27.11.2020 | 15,53 | 21,75 | 15,46 | 21,71 | 38,73% | - |
| 25.11.2020 | 15,58 | 15,67 | 0,00 | 15,65 | -0,38% | - |
| 24.11.2020 | 15,71 | 15,71 | 15,71 | 15,71 | 1,55% | - |
| 23.11.2020 | 15,29 | 15,50 | 15,29 | 15,47 | 1,78% | - |
| 20.11.2020 | 15,10 | 15,21 | 15,08 | 15,20 | 0,70% | - |
| 19.11.2020 | 15,07 | 15,12 | 14,96 | 15,09 | -1,05% | - |
| 18.11.2020 | 15,60 | 15,62 | 15,23 | 15,25 | 0,20% | - |
| 17.11.2020 | 15,14 | 15,25 | 0,00 | 15,22 | 1,16% | - |
| 16.11.2020 | 15,09 | 15,11 | 14,97 | 15,05 | 1,14% | - |
| 13.11.2020 | 14,86 | 14,90 | 14,79 | 14,88 | 2,55% | - |
| 12.11.2020 | 14,63 | 14,67 | 14,45 | 14,51 | -0,07% | - |
| 11.11.2020 | 14,52 | 14,52 | 14,51 | 14,52 | -2,42% | - |
| 10.11.2020 | 14,34 | 14,90 | 14,32 | 14,88 | 4,75% | - |
| 09.11.2020 | 14,41 | 14,46 | 14,20 | 14,20 | 0,60% | - |
| 06.11.2020 | 13,62 | 14,21 | 13,62 | 14,12 | -0,84% | - |
| 05.11.2020 | 14,15 | 14,28 | 14,15 | 14,24 | 1,28% | - |
| 04.11.2020 | 14,00 | 14,29 | 14,00 | 14,06 | 0,57% | - |
| 03.11.2020 | 14,12 | 14,14 | 13,95 | 13,98 | -0,21% | - |
| 02.11.2020 | 0,00 | 14,17 | 0,00 | 14,01 | 0,43% | - |
| 30.10.2020 | 14,06 | 14,09 | 13,89 | 13,95 | -1,20% | - |
| 29.10.2020 | 13,87 | 14,18 | 13,85 | 14,12 | 0,57% | - |
| 28.10.2020 | 14,18 | 14,21 | 14,01 | 14,04 | -1,51% | - |
| 27.10.2020 | 14,31 | 14,37 | 14,07 | 14,25 | 1,10% | - |
| 26.10.2020 | 14,03 | 14,11 | 13,92 | 14,10 | -0,70% | - |
| 23.10.2020 | 14,20 | 14,29 | 14,14 | 14,20 | 1,50% | - |
| 22.10.2020 | 13,91 | 14,00 | 13,88 | 13,99 | 0,79% | - |
| 21.10.2020 | 13,92 | 14,01 | 13,88 | 13,88 | -1,18% | - |
| 20.10.2020 | 14,17 | 14,18 | 14,03 | 14,04 | 0,04% | - |
| 19.10.2020 | 14,21 | 14,22 | 14,02 | 14,04 | -0,57% | - |
| 16.10.2020 | 14,13 | 14,22 | 14,08 | 14,12 | -0,42% | - |
| 15.10.2020 | 14,11 | 14,20 | 14,05 | 14,18 | 0,35% | - |
| 14.10.2020 | 14,13 | 14,29 | 14,11 | 14,13 | 0,50% | - |
| 13.10.2020 | 14,03 | 14,09 | 13,98 | 14,06 | -0,92% | - |
| 12.10.2020 | 14,07 | 14,20 | 14,01 | 14,19 | 0,85% | - |
| 09.10.2020 | 14,21 | 14,21 | 14,05 | 14,07 | -0,92% | - |
| 08.10.2020 | 14,18 | 14,29 | 14,15 | 14,20 | 1,43% | - |
| 07.10.2020 | 13,97 | 14,02 | 13,86 | 14,00 | 0,36% | - |
| 06.10.2020 | 14,00 | 14,17 | 13,92 | 13,95 | -0,36% | - |
| 05.10.2020 | 14,00 | 14,10 | 13,96 | 14,00 | 0,50% | - |