Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,62 | 25,20 | 23,59 | 24,25 | 1,23% | - |
| 25.02.2021 | 24,19 | 24,19 | 0,00 | 23,95 | -0,64% | - |
| 24.02.2021 | 24,58 | 26,25 | 23,50 | 24,11 | -3,10% | - |
| 23.02.2021 | 24,39 | 25,83 | 23,53 | 24,88 | 3,73% | - |
| 22.02.2021 | 23,98 | 23,98 | 23,98 | 23,98 | -1,07% | - |
| 19.02.2021 | 24,46 | 25,83 | 23,48 | 24,24 | -0,51% | - |
| 18.02.2021 | 24,29 | 25,83 | 23,52 | 24,37 | 0,08% | - |
| 17.02.2021 | 24,52 | 26,04 | 0,00 | 24,35 | 0,66% | - |
| 16.02.2021 | 24,16 | 24,85 | 23,53 | 24,19 | -0,41% | - |
| 12.02.2021 | 24,86 | 24,86 | 23,62 | 24,29 | 0,91% | - |
| 11.02.2021 | 24,78 | 24,81 | 23,42 | 24,07 | 0,00% | - |
| 10.02.2021 | 24,24 | 25,51 | 23,58 | 24,07 | -3,37% | - |
| 09.02.2021 | 23,98 | 25,51 | 23,53 | 24,91 | 3,62% | - |
| 08.02.2021 | 24,12 | 25,06 | 23,41 | 24,04 | -2,32% | - |
| 05.02.2021 | 23,87 | 24,61 | 23,32 | 24,61 | 3,12% | - |
| 04.02.2021 | 22,39 | 24,62 | 22,39 | 23,86 | 0,19% | - |
| 03.02.2021 | 23,58 | 24,29 | 22,85 | 23,82 | 0,78% | - |
| 02.02.2021 | 23,47 | 24,19 | 22,88 | 23,63 | -0,06% | - |
| 01.02.2021 | 23,62 | 23,69 | 23,35 | 23,65 | 0,57% | - |
| 29.01.2021 | 23,21 | 24,93 | 22,90 | 23,51 | 0,88% | - |
| 28.01.2021 | 25,03 | 25,03 | 22,52 | 23,31 | -0,53% | - |
| 27.01.2021 | 23,45 | 24,20 | 22,99 | 23,43 | -1,06% | - |
| 26.01.2021 | 23,66 | 24,40 | 22,48 | 23,68 | 3,09% | - |
| 25.01.2021 | 23,57 | 24,14 | 22,95 | 22,97 | -2,26% | - |
| 22.01.2021 | 23,77 | 24,30 | 22,34 | 23,50 | -0,53% | - |
| 21.01.2021 | 24,36 | 24,36 | 22,97 | 23,63 | 0,53% | - |
| 20.01.2021 | 24,37 | 24,37 | 22,93 | 23,50 | 0,28% | - |
| 19.01.2021 | 24,13 | 24,19 | 23,00 | 23,44 | 0,36% | - |
| 15.01.2021 | 22,99 | 23,84 | 21,44 | 23,35 | 0,60% | - |
| 14.01.2021 | 23,16 | 23,92 | 22,43 | 23,21 | 0,87% | - |
| 13.01.2021 | 23,03 | 23,74 | 22,28 | 23,01 | 0,24% | - |
| 12.01.2021 | 23,74 | 23,74 | 22,27 | 22,96 | 2,78% | - |
| 11.01.2021 | 22,80 | 23,00 | 22,26 | 22,34 | -2,15% | - |
| 08.01.2021 | 22,94 | 24,37 | 22,18 | 22,83 | 0,44% | - |
| 07.01.2021 | 23,52 | 23,52 | 22,73 | 22,73 | 0,02% | - |
| 06.01.2021 | 22,90 | 24,20 | 22,24 | 22,72 | -0,79% | - |
| 05.01.2021 | 22,91 | 23,58 | 22,03 | 22,90 | 0,15% | - |
| 04.01.2021 | 22,83 | 23,35 | 22,22 | 22,87 | 0,37% | - |
| 31.12.2020 | 22,31 | 23,43 | 22,28 | 22,78 | -1,02% | - |
| 30.12.2020 | 22,37 | 23,02 | 22,37 | 23,02 | -1,33% | - |
| 29.12.2020 | 23,98 | 24,05 | 22,79 | 23,33 | 1,04% | - |
| 28.12.2020 | 23,09 | 23,09 | 23,09 | 23,09 | 1,90% | - |
| 24.12.2020 | 23,16 | 24,31 | 22,66 | 22,66 | -1,56% | - |
| 23.12.2020 | 23,20 | 23,59 | 22,39 | 23,02 | 0,46% | - |
| 22.12.2020 | 22,81 | 23,48 | 22,76 | 22,91 | 2,46% | - |
| 21.12.2020 | 22,31 | 22,92 | 22,31 | 22,36 | -2,55% | - |
| 18.12.2020 | 21,55 | 23,40 | 21,55 | 22,95 | 0,31% | - |
| 17.12.2020 | 21,95 | 23,36 | 21,95 | 22,88 | 2,81% | - |
| 16.12.2020 | 22,72 | 23,30 | 21,95 | 22,25 | -2,03% | - |
| 15.12.2020 | 23,19 | 23,25 | 21,90 | 22,71 | 2,18% | - |
| 14.12.2020 | 21,95 | 22,72 | 21,95 | 22,23 | -1,77% | - |
| 11.12.2020 | 22,60 | 23,28 | 21,89 | 22,63 | -0,79% | - |
| 10.12.2020 | 22,03 | 23,45 | 21,97 | 22,81 | 0,75% | - |
| 09.12.2020 | 22,95 | 23,66 | 22,23 | 22,64 | -3,06% | - |
| 08.12.2020 | 22,83 | 23,36 | 22,31 | 23,35 | 1,30% | - |
| 07.12.2020 | 23,17 | 23,49 | 22,54 | 23,05 | 2,47% | - |
| 04.12.2020 | 22,45 | 22,89 | 22,41 | 22,50 | 1,63% | - |
| 03.12.2020 | 21,48 | 22,67 | 21,48 | 22,14 | -2,64% | - |
| 02.12.2020 | 21,55 | 22,74 | 21,53 | 22,74 | 3,04% | - |
| 01.12.2020 | 22,01 | 22,52 | 21,24 | 22,07 | 3,47% | - |
| 30.11.2020 | 21,89 | 22,04 | 21,26 | 21,33 | -4,56% | - |
| 27.11.2020 | 21,88 | 22,81 | 21,23 | 22,35 | 1,92% | - |
| 25.11.2020 | 21,83 | 22,59 | 21,30 | 21,93 | -0,30% | - |
| 24.11.2020 | 21,30 | 22,60 | 21,30 | 21,99 | 3,51% | - |
| 23.11.2020 | 21,28 | 21,80 | 21,25 | 21,25 | -3,52% | - |
| 20.11.2020 | 21,91 | 22,67 | 21,33 | 22,02 | -2,52% | - |
| 19.11.2020 | 20,46 | 22,68 | 20,46 | 22,59 | 2,68% | - |
| 18.11.2020 | 22,04 | 22,55 | 21,39 | 22,00 | -1,70% | - |
| 17.11.2020 | 22,26 | 22,39 | 21,29 | 22,38 | 6,04% | - |
| 16.11.2020 | 21,83 | 22,75 | 21,00 | 21,11 | -0,61% | - |
| 13.11.2020 | 21,13 | 21,67 | 20,72 | 21,24 | 0,33% | - |
| 12.11.2020 | 21,75 | 21,78 | 21,11 | 21,17 | 0,17% | - |
| 11.11.2020 | 20,83 | 21,48 | 20,15 | 21,13 | 2,18% | - |
| 10.11.2020 | 20,43 | 21,76 | 20,00 | 20,68 | 2,94% | - |
| 09.11.2020 | 20,53 | 21,42 | 20,02 | 20,09 | -2,02% | - |
| 06.11.2020 | 18,90 | 20,91 | 18,90 | 20,51 | 0,76% | - |
| 05.11.2020 | 19,98 | 20,90 | 18,78 | 20,35 | 0,97% | - |
| 04.11.2020 | 19,77 | 20,66 | 18,82 | 20,16 | 0,88% | - |
| 03.11.2020 | 19,75 | 20,29 | 18,69 | 19,98 | 0,50% | - |
| 02.11.2020 | 20,02 | 20,62 | 19,31 | 19,88 | 1,56% | - |
| 30.10.2020 | 19,77 | 20,22 | 19,58 | 19,58 | -1,34% | - |
| 29.10.2020 | 20,04 | 20,29 | 19,15 | 19,84 | 1,80% | - |
| 28.10.2020 | 20,10 | 20,65 | 19,42 | 19,49 | -3,32% | - |
| 27.10.2020 | 20,21 | 20,75 | 19,66 | 20,16 | 2,52% | - |
| 26.10.2020 | 20,21 | 20,80 | 19,67 | 19,67 | -2,94% | - |
| 23.10.2020 | 20,73 | 20,73 | 19,75 | 20,26 | 2,12% | - |
| 22.10.2020 | 20,28 | 20,73 | 19,66 | 19,84 | -3,88% | - |
| 21.10.2020 | 20,13 | 20,68 | 19,59 | 20,64 | 0,71% | - |
| 20.10.2020 | 20,39 | 21,05 | 19,82 | 20,50 | 1,54% | - |
| 19.10.2020 | 19,80 | 20,55 | 19,62 | 20,19 | -1,30% | - |
| 16.10.2020 | 20,92 | 20,92 | 20,13 | 20,45 | -0,39% | - |
| 15.10.2020 | 21,00 | 21,02 | 19,98 | 20,53 | -0,07% | - |
| 14.10.2020 | 21,71 | 21,71 | 20,06 | 20,55 | -0,22% | - |
| 13.10.2020 | 20,32 | 21,12 | 20,32 | 20,59 | 0,51% | - |
| 12.10.2020 | 20,69 | 20,69 | 19,97 | 20,49 | -0,17% | - |
| 09.10.2020 | 21,74 | 21,74 | 20,10 | 20,52 | -0,73% | - |
| 08.10.2020 | 21,21 | 22,31 | 20,05 | 20,67 | 1,45% | - |
| 07.10.2020 | 21,23 | 21,23 | 19,82 | 20,38 | 2,00% | - |
| 06.10.2020 | 20,69 | 21,05 | 19,93 | 19,98 | -2,54% | - |
| 05.10.2020 | 20,08 | 21,00 | 19,75 | 20,50 | 1,49% | - |