158,500€
0,63%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 157,00 | 160,50 | 155,00 | 158,50 | 0,63% | - |
| 11.11.2026 | 156,00 | 159,50 | 155,00 | 157,50 | 1,29% | - |
| 10.11.2026 | 161,50 | 163,00 | 155,00 | 155,50 | -3,72% | - |
| 09.11.2026 | 161,50 | 165,00 | 159,00 | 161,50 | -0,62% | 20,00 |
| 06.11.2026 | 176,00 | 177,50 | 157,50 | 162,50 | -7,67% | 132,00 |
| 05.11.2026 | 182,50 | 185,00 | 171,50 | 176,00 | -2,49% | - |
| 04.11.2026 | 179,50 | 186,50 | 179,00 | 180,50 | 0,56% | 612,00 |
| 03.11.2026 | 184,00 | 186,50 | 179,50 | 179,50 | -2,18% | - |
| 02.11.2026 | 180,50 | 187,00 | 180,00 | 183,50 | 1,10% | - |
| 30.10.2026 | 182,00 | 184,50 | 180,50 | 181,50 | 0,00% | - |
| 29.10.2026 | 183,50 | 187,50 | 181,50 | 181,50 | -1,09% | - |
| 28.10.2026 | 183,00 | 185,00 | 181,00 | 183,50 | 0,00% | - |
| 27.10.2026 | 180,00 | 184,00 | 179,50 | 183,50 | 2,23% | - |
| 26.10.2026 | 179,00 | 182,00 | 177,00 | 179,50 | 0,56% | 300,00 |
| 23.10.2026 | 180,50 | 181,00 | 176,50 | 178,50 | -0,56% | - |
| 22.10.2026 | 178,00 | 181,00 | 176,50 | 179,50 | 1,13% | - |
| 21.10.2026 | 179,50 | 180,50 | 177,50 | 177,50 | -0,56% | - |
| 20.10.2026 | 178,00 | 183,00 | 177,50 | 178,50 | 0,56% | - |
| 19.10.2026 | 181,50 | 183,50 | 176,00 | 177,50 | -2,20% | 10,00 |
| 16.10.2026 | 183,00 | 185,50 | 179,50 | 181,50 | -1,09% | - |
| 15.10.2026 | 184,50 | 184,50 | 183,00 | 183,50 | 0,55% | - |
| 14.10.2026 | 182,00 | 185,00 | 180,00 | 182,50 | 0,00% | 13,00 |
| 13.10.2026 | 183,00 | 184,50 | 179,00 | 182,50 | 0,00% | - |
| 12.10.2026 | 182,00 | 186,50 | 181,00 | 182,50 | 0,55% | - |
| 09.10.2026 | 185,00 | 186,50 | 180,50 | 181,50 | -2,16% | 10,00 |
| 08.10.2026 | 186,00 | 187,50 | 181,50 | 185,50 | -0,54% | 12,00 |
| 07.10.2026 | 190,00 | 195,00 | 185,00 | 186,50 | -1,58% | - |
| 06.10.2026 | 191,00 | 198,00 | 189,50 | 189,50 | -1,04% | - |
| 05.10.2026 | 191,50 | 194,00 | 191,00 | 191,50 | 0,52% | - |
| 02.10.2026 | 186,50 | 193,00 | 181,50 | 190,50 | 2,14% | - |
| 01.10.2026 | 182,00 | 187,00 | 180,50 | 186,50 | 2,19% | 26,00 |
| 30.09.2026 | 187,50 | 188,50 | 182,00 | 182,50 | -2,67% | - |
| 29.09.2026 | 190,50 | 195,50 | 186,00 | 187,50 | -1,06% | - |
| 28.09.2026 | 187,50 | 191,50 | 185,00 | 189,50 | 1,07% | - |
| 25.09.2026 | 192,50 | 195,00 | 187,00 | 187,50 | -2,60% | 20,00 |
| 24.09.2026 | 189,50 | 194,00 | 189,50 | 192,50 | 1,05% | - |
| 23.09.2026 | 192,00 | 193,50 | 189,50 | 190,50 | -0,52% | - |
| 22.09.2026 | 191,00 | 197,00 | 190,00 | 191,50 | 0,00% | - |
| 21.09.2026 | 192,00 | 195,00 | 190,50 | 191,50 | -0,52% | - |
| 18.09.2026 | 194,00 | 195,50 | 190,50 | 192,50 | -1,03% | - |
| 17.09.2026 | 193,00 | 197,00 | 192,00 | 194,50 | 0,78% | - |
| 16.09.2026 | 194,00 | 196,50 | 189,00 | 193,00 | -0,77% | - |
| 15.09.2026 | 194,00 | 195,00 | 190,50 | 194,50 | 0,00% | - |
| 14.09.2026 | 194,50 | 197,00 | 193,00 | 194,50 | 0,00% | 13,00 |
| 11.09.2026 | 194,00 | 197,00 | 193,00 | 194,50 | 0,52% | 112,00 |
| 10.09.2026 | 193,00 | 194,00 | 189,00 | 193,50 | 0,52% | - |
| 09.09.2026 | 194,00 | 196,00 | 192,00 | 192,50 | -1,03% | 456,00 |
| 08.09.2026 | 196,00 | 196,50 | 192,00 | 194,50 | -1,02% | - |
| 07.09.2026 | 196,00 | 196,50 | 195,50 | 196,50 | 0,00% | - |
| 04.09.2026 | 194,00 | 196,50 | 191,50 | 196,50 | 1,03% | - |
| 03.09.2026 | 192,00 | 197,00 | 191,50 | 194,50 | 1,04% | - |
| 02.09.2026 | 189,50 | 194,00 | 189,00 | 192,50 | 1,58% | - |
| 01.09.2026 | 190,00 | 192,50 | 188,50 | 189,50 | 0,00% | - |
| 31.08.2026 | 191,00 | 192,50 | 188,50 | 189,50 | -1,04% | - |
| 28.08.2026 | 191,00 | 195,50 | 191,00 | 191,50 | 0,00% | - |
| 27.08.2026 | 187,00 | 191,50 | 186,00 | 191,50 | 2,68% | - |
| 26.08.2026 | 187,50 | 190,00 | 186,50 | 186,50 | -0,53% | - |
| 25.08.2026 | 189,00 | 190,50 | 185,50 | 187,50 | -0,53% | 200,00 |
| 24.08.2026 | 189,50 | 193,50 | 187,00 | 188,50 | -0,53% | - |
| 21.08.2026 | 187,50 | 192,50 | 187,50 | 189,50 | 0,00% | - |
| 20.08.2026 | 193,00 | 193,00 | 187,50 | 189,50 | -2,57% | 180,00 |
| 19.08.2026 | 199,00 | 200,00 | 194,00 | 194,50 | 32,22% | 176,00 |
| 05.05.2026 | 146,04 | 149,89 | 145,40 | 147,10 | 0,79% | - |
| 04.05.2026 | 148,89 | 149,45 | 144,01 | 145,95 | -1,52% | - |
| 30.04.2026 | 147,84 | 149,00 | 146,31 | 148,20 | 0,22% | - |
| 29.04.2026 | 149,63 | 150,05 | 145,46 | 147,88 | -1,03% | - |
| 28.04.2026 | 149,99 | 152,35 | 148,43 | 149,42 | -0,25% | - |
| 27.04.2026 | 148,13 | 150,82 | 147,72 | 149,80 | 1,11% | - |
| 24.04.2026 | 148,50 | 150,01 | 142,15 | 148,16 | -0,23% | - |
| 23.04.2026 | 148,29 | 149,35 | 147,08 | 148,50 | 0,13% | - |
| 22.04.2026 | 145,71 | 148,34 | 144,55 | 148,30 | 1,72% | - |
| 21.04.2026 | 148,47 | 149,78 | 145,68 | 145,79 | -1,68% | 15,00 |
| 20.04.2026 | 146,19 | 149,04 | 143,58 | 148,28 | 1,31% | 52,00 |
| 17.04.2026 | 139,11 | 147,16 | 138,44 | 146,36 | 5,19% | 16,00 |
| 16.04.2026 | 140,13 | 141,48 | 138,66 | 139,14 | -0,70% | - |
| 15.04.2026 | 138,35 | 140,43 | 136,58 | 140,12 | 1,24% | - |
| 14.04.2026 | 137,02 | 138,94 | 135,27 | 138,40 | 0,90% | - |
| 13.04.2026 | 134,99 | 137,20 | 133,13 | 137,16 | 1,74% | - |
| 10.04.2026 | 135,05 | 135,62 | 134,20 | 134,82 | -0,10% | 54,00 |
| 09.04.2026 | 133,70 | 135,09 | 131,75 | 134,96 | 0,94% | - |
| 08.04.2026 | 132,01 | 135,02 | 130,33 | 133,70 | 2,45% | 375,00 |
| 07.04.2026 | 131,00 | 133,00 | 129,50 | 130,50 | 0,46% | - |
| 02.04.2026 | 129,00 | 130,50 | 126,90 | 129,90 | 1,09% | - |
| 01.04.2026 | 128,10 | 130,00 | 126,20 | 128,50 | 0,00% | - |
| 31.03.2026 | 125,90 | 128,80 | 125,50 | 128,50 | 2,07% | - |
| 30.03.2026 | 122,90 | 127,40 | 122,70 | 125,90 | 2,27% | - |
| 27.03.2026 | 125,80 | 126,20 | 122,30 | 123,10 | -2,38% | - |
| 26.03.2026 | 124,80 | 127,20 | 124,60 | 126,10 | 0,96% | - |
| 25.03.2026 | 123,60 | 126,00 | 123,00 | 124,90 | 1,13% | - |
| 24.03.2026 | 123,00 | 124,30 | 122,10 | 123,50 | 0,49% | 28,00 |
| 23.03.2026 | 121,70 | 125,50 | 120,90 | 122,90 | 1,32% | 15,00 |
| 20.03.2026 | 120,30 | 123,40 | 119,00 | 121,30 | 0,83% | - |
| 19.03.2026 | 123,00 | 124,00 | 118,10 | 120,30 | -2,12% | - |
| 18.03.2026 | 128,00 | 129,30 | 122,90 | 122,90 | -4,06% | 675,00 |
| 17.03.2026 | 130,10 | 132,50 | 127,30 | 128,10 | -1,54% | 18,00 |
| 16.03.2026 | 131,10 | 133,60 | 129,90 | 130,10 | -1,81% | - |
| 13.03.2026 | 132,10 | 134,80 | 131,80 | 132,50 | 0,61% | - |
| 12.03.2026 | 135,70 | 136,90 | 131,00 | 131,70 | -2,95% | - |
| 11.03.2026 | 138,00 | 138,70 | 134,50 | 135,70 | -1,88% | - |
| 10.03.2026 | 138,60 | 140,00 | 136,50 | 138,30 | -0,43% | - |