153,660€
-1,36%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 137,20 | 139,80 | 135,20 | 138,90 | 0,00% | 1.250,00 |
| 06.03.2026 | 139,80 | 140,50 | 136,00 | 138,90 | -0,71% | - |
| 05.03.2026 | 137,50 | 141,90 | 136,30 | 139,90 | 1,89% | - |
| 04.03.2026 | 137,00 | 139,20 | 135,40 | 137,30 | 0,15% | - |
| 03.03.2026 | 136,90 | 138,20 | 134,00 | 137,10 | 0,29% | - |
| 02.03.2026 | 134,10 | 137,10 | 132,60 | 136,70 | 2,55% | 15,00 |
| 27.02.2026 | 137,50 | 137,70 | 132,80 | 133,30 | -3,20% | 28,00 |
| 26.02.2026 | 135,40 | 138,40 | 134,30 | 137,70 | 1,62% | - |
| 25.02.2026 | 134,10 | 136,10 | 133,80 | 135,50 | 0,59% | 295,00 |
| 24.02.2026 | 132,20 | 134,80 | 130,30 | 134,70 | 1,97% | 164,00 |
| 23.02.2026 | 126,20 | 132,10 | 124,30 | 132,10 | 4,10% | 143,00 |
| 20.02.2026 | 146,60 | 147,10 | 126,20 | 126,90 | -14,08% | 494,00 |
| 19.02.2026 | 147,70 | 148,60 | 144,50 | 147,70 | -0,27% | 306,00 |
| 18.02.2026 | 147,80 | 149,50 | 146,60 | 148,10 | 0,27% | - |
| 17.02.2026 | 147,00 | 149,10 | 145,80 | 147,70 | 0,61% | - |
| 16.02.2026 | 146,70 | 146,90 | 146,50 | 146,80 | 0,07% | 14,00 |
| 13.02.2026 | 151,00 | 151,50 | 145,80 | 146,70 | -2,78% | - |
| 12.02.2026 | 150,60 | 152,50 | 149,60 | 150,90 | 0,27% | - |
| 11.02.2026 | 153,00 | 154,90 | 148,90 | 150,50 | -1,83% | - |
| 10.02.2026 | 149,00 | 153,50 | 147,20 | 153,30 | 2,82% | - |
| 09.02.2026 | 145,10 | 152,20 | 142,80 | 149,10 | 2,47% | 56,00 |
| 06.02.2026 | 145,20 | 146,20 | 143,70 | 145,50 | 0,00% | 14,00 |
| 05.02.2026 | 147,10 | 147,50 | 143,90 | 145,50 | -0,95% | 17,00 |
| 04.02.2026 | 143,40 | 147,10 | 143,30 | 146,90 | 2,23% | - |
| 03.02.2026 | 144,10 | 146,10 | 141,20 | 143,70 | -0,55% | - |
| 02.02.2026 | 142,70 | 145,80 | 142,30 | 144,50 | 1,26% | - |
| 30.01.2026 | 143,20 | 144,90 | 141,40 | 142,70 | -0,14% | - |
| 29.01.2026 | 139,50 | 143,80 | 139,30 | 142,90 | 2,14% | 15,00 |
| 28.01.2026 | 144,30 | 144,90 | 139,80 | 139,90 | -2,78% | 112,00 |
| 27.01.2026 | 145,60 | 146,00 | 142,40 | 143,90 | -1,24% | - |
| 26.01.2026 | 144,40 | 146,60 | 142,30 | 145,70 | 0,55% | 276,00 |
| 23.01.2026 | 149,90 | 150,00 | 144,30 | 144,90 | -3,21% | 150,00 |
| 22.01.2026 | 149,20 | 150,80 | 147,00 | 149,70 | 0,27% | - |
| 21.01.2026 | 144,30 | 149,30 | 143,90 | 149,30 | 3,47% | 15,00 |
| 20.01.2026 | 147,70 | 147,80 | 143,60 | 144,30 | -2,83% | 1.200,00 |
| 19.01.2026 | 148,70 | 148,90 | 148,30 | 148,50 | -0,40% | - |
| 16.01.2026 | 146,40 | 149,30 | 145,50 | 149,10 | 1,77% | 150,00 |
| 15.01.2026 | 144,10 | 147,00 | 143,20 | 146,50 | 1,81% | - |
| 14.01.2026 | 143,70 | 146,10 | 141,90 | 143,90 | 0,14% | - |
| 13.01.2026 | 148,30 | 148,40 | 142,80 | 143,70 | -3,10% | 27,00 |
| 12.01.2026 | 150,20 | 150,80 | 147,70 | 148,30 | -1,59% | - |
| 09.01.2026 | 151,60 | 152,80 | 150,20 | 150,70 | -0,53% | - |
| 08.01.2026 | 149,40 | 152,50 | 148,00 | 151,50 | 1,34% | - |
| 07.01.2026 | 150,30 | 151,00 | 146,40 | 149,50 | -0,80% | 63,00 |
| 06.01.2026 | 152,20 | 152,60 | 149,00 | 150,70 | -1,05% | - |
| 05.01.2026 | 150,80 | 153,70 | 149,40 | 152,30 | 1,20% | 160,00 |
| 02.01.2026 | 149,40 | 151,00 | 147,00 | 150,50 | -0,13% | 251,00 |
| 30.12.2025 | 150,60 | 150,90 | 150,60 | 150,70 | 0,00% | - |
| 29.12.2025 | 151,00 | 151,60 | 149,10 | 150,70 | 0,80% | - |
| 23.12.2025 | 151,80 | 152,80 | 149,40 | 149,50 | -1,58% | 84,00 |
| 22.12.2025 | 151,20 | 153,10 | 148,50 | 151,90 | 0,40% | - |
| 19.12.2025 | 151,80 | 152,90 | 149,90 | 151,30 | -0,26% | - |
| 18.12.2025 | 150,80 | 154,00 | 150,60 | 151,70 | 0,46% | - |
| 17.12.2025 | 151,90 | 153,00 | 150,30 | 151,00 | -0,46% | - |
| 16.12.2025 | 152,00 | 152,20 | 150,30 | 151,70 | -0,13% | 78,00 |
| 15.12.2025 | 153,80 | 154,80 | 149,40 | 151,90 | -2,06% | - |
| 12.12.2025 | 157,10 | 159,20 | 154,60 | 155,10 | -1,27% | 91,00 |
| 11.12.2025 | 157,30 | 158,40 | 155,80 | 157,10 | -0,13% | - |
| 10.12.2025 | 155,60 | 160,10 | 154,00 | 157,30 | 1,03% | 142,00 |
| 09.12.2025 | 150,00 | 155,70 | 149,10 | 155,70 | 3,46% | - |
| 08.12.2025 | 150,60 | 152,10 | 149,00 | 150,50 | -0,27% | 144,00 |
| 05.12.2025 | 151,00 | 152,40 | 149,90 | 150,90 | -0,26% | 56,00 |