1,270€
-4,51%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,20 | 1,25 | 1,19 | 1,22 | 0,00% | - |
| 04.05.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -4,69% | - |
| 30.04.2026 | 1,32 | 1,33 | 1,25 | 1,28 | -3,03% | - |
| 29.04.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 28.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 27.04.2026 | 1,21 | 1,30 | 1,21 | 1,30 | 4,84% | - |
| 24.04.2026 | 1,27 | 1,31 | 1,24 | 1,24 | -4,62% | - |
| 23.04.2026 | 1,30 | 1,35 | 1,25 | 1,30 | -0,76% | - |
| 22.04.2026 | 1,31 | 1,37 | 1,31 | 1,31 | -0,38% | - |
| 21.04.2026 | 1,35 | 1,37 | 1,30 | 1,32 | -2,59% | - |
| 20.04.2026 | 1,33 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 17.04.2026 | 1,31 | 1,41 | 1,31 | 1,37 | 2,24% | - |
| 16.04.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 15.04.2026 | 1,23 | 1,34 | 1,23 | 1,32 | 6,45% | - |
| 14.04.2026 | 1,20 | 1,25 | 1,17 | 1,24 | 3,33% | 340,00 |
| 13.04.2026 | 1,17 | 1,21 | 1,13 | 1,20 | 2,56% | - |
| 10.04.2026 | 1,19 | 1,19 | 1,12 | 1,17 | -0,85% | - |
| 09.04.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -3,28% | - |
| 08.04.2026 | 1,19 | 1,23 | 1,16 | 1,22 | 2,52% | - |
| 07.04.2026 | 1,15 | 1,23 | 1,15 | 1,19 | 4,39% | 924,00 |
| 02.04.2026 | 1,11 | 1,15 | 1,08 | 1,14 | 0,88% | - |
| 01.04.2026 | 1,23 | 1,24 | 1,11 | 1,13 | -10,67% | - |
| 31.03.2026 | 1,24 | 1,30 | 1,22 | 1,27 | 2,85% | - |
| 30.03.2026 | 1,23 | 1,27 | 1,22 | 1,23 | 0,00% | - |
| 27.03.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -3,91% | - |
| 26.03.2026 | 1,26 | 1,31 | 1,25 | 1,28 | 1,59% | - |
| 25.03.2026 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | - |
| 24.03.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,57% | - |
| 23.03.2026 | 1,28 | 1,38 | 1,25 | 1,27 | -2,31% | - |
| 20.03.2026 | 1,29 | 1,32 | 1,22 | 1,30 | 0,78% | - |
| 19.03.2026 | 1,34 | 1,36 | 1,27 | 1,29 | -4,44% | - |
| 18.03.2026 | 1,32 | 1,39 | 1,32 | 1,35 | -1,46% | - |
| 17.03.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 16.03.2026 | 1,34 | 1,42 | 1,34 | 1,37 | -1,44% | - |
| 13.03.2026 | 1,33 | 1,45 | 1,33 | 1,39 | 0,00% | - |
| 12.03.2026 | 1,37 | 1,44 | 1,37 | 1,39 | -2,80% | - |
| 11.03.2026 | 1,42 | 1,48 | 1,42 | 1,43 | -3,38% | - |
| 10.03.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 0,00% | - |
| 09.03.2026 | 1,45 | 1,50 | 1,44 | 1,48 | -0,67% | - |
| 06.03.2026 | 1,49 | 1,54 | 1,45 | 1,49 | -1,97% | 795,00 |
| 05.03.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -2,56% | - |
| 04.03.2026 | 1,53 | 1,58 | 1,51 | 1,56 | 1,96% | - |
| 03.03.2026 | 1,53 | 1,56 | 1,50 | 1,53 | -0,65% | 450,00 |
| 02.03.2026 | 1,47 | 1,57 | 1,45 | 1,54 | 4,05% | - |
| 27.02.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -1,33% | 2.320,00 |
| 26.02.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 0,67% | - |
| 25.02.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 1,36% | - |
| 24.02.2026 | 1,42 | 1,49 | 1,41 | 1,47 | 2,80% | - |
| 23.02.2026 | 1,45 | 1,48 | 1,40 | 1,43 | -2,72% | - |
| 20.02.2026 | 1,49 | 1,51 | 1,46 | 1,47 | -1,34% | - |
| 19.02.2026 | 1,43 | 1,51 | 1,41 | 1,49 | 2,05% | - |
| 18.02.2026 | 1,49 | 1,54 | 1,45 | 1,46 | -2,67% | 42.672,00 |
| 17.02.2026 | 1,67 | 1,72 | 1,48 | 1,50 | -9,91% | - |
| 16.02.2026 | 1,67 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 13.02.2026 | 1,73 | 1,75 | 1,67 | 1,67 | -4,02% | - |
| 12.02.2026 | 1,92 | 1,92 | 1,64 | 1,74 | -9,38% | 350,00 |
| 11.02.2026 | 1,88 | 1,95 | 1,88 | 1,92 | -1,03% | - |
| 10.02.2026 | 1,83 | 1,95 | 1,81 | 1,94 | 6,01% | - |
| 09.02.2026 | 1,78 | 1,84 | 1,74 | 1,83 | 2,23% | - |
| 06.02.2026 | 1,76 | 1,82 | 1,75 | 1,79 | 1,70% | 784,00 |
| 05.02.2026 | 1,83 | 1,85 | 1,76 | 1,76 | -4,35% | - |
| 04.02.2026 | 1,84 | 1,89 | 1,82 | 1,84 | 0,00% | - |
| 03.02.2026 | 1,90 | 1,90 | 1,82 | 1,84 | -2,13% | 44.220,00 |
| 02.02.2026 | 1,80 | 1,90 | 1,79 | 1,88 | 4,16% | - |
| 30.01.2026 | 1,90 | 1,91 | 1,80 | 1,81 | -3,99% | - |
| 29.01.2026 | 1,82 | 1,90 | 1,81 | 1,88 | 2,73% | - |
| 28.01.2026 | 1,85 | 1,89 | 1,81 | 1,83 | -0,54% | - |
| 27.01.2026 | 1,86 | 1,89 | 1,82 | 1,84 | -1,08% | - |
| 26.01.2026 | 1,91 | 1,95 | 1,82 | 1,86 | -3,12% | - |
| 23.01.2026 | 1,98 | 2,00 | 1,92 | 1,92 | -3,03% | - |
| 22.01.2026 | 1,98 | 2,06 | 1,97 | 1,98 | -2,22% | - |
| 21.01.2026 | 2,03 | 2,06 | 2,02 | 2,03 | 0,00% | - |
| 20.01.2026 | 2,15 | 2,17 | 2,03 | 2,03 | -7,11% | - |
| 19.01.2026 | 2,14 | 2,18 | 2,14 | 2,18 | -0,91% | - |
| 16.01.2026 | 2,08 | 2,20 | 2,08 | 2,20 | 4,27% | 8.000,00 |
| 15.01.2026 | 1,96 | 2,13 | 1,95 | 2,11 | 8,48% | - |
| 14.01.2026 | 1,86 | 1,98 | 1,86 | 1,95 | 1,83% | - |
| 13.01.2026 | 1,91 | 1,92 | 1,83 | 1,91 | -0,52% | - |
| 12.01.2026 | 1,94 | 1,94 | 1,88 | 1,92 | -1,03% | - |
| 09.01.2026 | 1,96 | 2,00 | 1,94 | 1,94 | -1,27% | 17,00 |
| 08.01.2026 | 1,93 | 1,98 | 1,93 | 1,97 | -0,76% | 408,00 |
| 07.01.2026 | 2,02 | 2,03 | 1,95 | 1,98 | -1,98% | 714,00 |
| 06.01.2026 | 1,96 | 2,03 | 1,95 | 2,02 | 2,80% | - |
| 05.01.2026 | 2,03 | 2,08 | 1,96 | 1,97 | -2,96% | - |
| 02.01.2026 | 2,06 | 2,06 | 2,01 | 2,03 | 1,25% | - |
| 30.12.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -2,20% | - |
| 29.12.2025 | 2,08 | 2,10 | 2,02 | 2,05 | -1,68% | - |
| 23.12.2025 | 2,08 | 2,15 | 2,06 | 2,08 | -1,89% | - |
| 22.12.2025 | 2,10 | 2,16 | 2,08 | 2,12 | 0,95% | - |
| 19.12.2025 | 2,10 | 2,16 | 2,04 | 2,10 | -2,33% | - |
| 18.12.2025 | 2,15 | 2,18 | 2,13 | 2,15 | -0,92% | - |
| 17.12.2025 | 2,17 | 2,20 | 2,12 | 2,17 | -0,46% | - |
| 16.12.2025 | 2,19 | 2,23 | 2,15 | 2,18 | -0,91% | - |
| 15.12.2025 | 2,22 | 2,27 | 2,19 | 2,20 | -3,51% | - |
| 12.12.2025 | 2,35 | 2,35 | 2,28 | 2,28 | -2,56% | - |
| 11.12.2025 | 2,33 | 2,37 | 2,32 | 2,34 | -0,85% | - |
| 10.12.2025 | 2,34 | 2,42 | 2,34 | 2,36 | -1,67% | - |
| 09.12.2025 | 2,32 | 2,42 | 2,32 | 2,40 | 0,84% | - |
| 08.12.2025 | 2,32 | 2,39 | 2,32 | 2,38 | 0,00% | 602,00 |
| 05.12.2025 | 2,39 | 2,39 | 2,35 | 2,38 | -0,83% | - |