149,345$
3,08%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 144,56 | 144,88 | 144,56 | 144,88 | 0,24% | 519,00 |
| 11.03.2025 | 144,53 | 144,53 | 144,53 | 144,53 | 0,00% | 210,00 |
| 10.03.2025 | 150,50 | 150,50 | 144,53 | 144,53 | -7,81% | 1.103,00 |
| 05.03.2025 | 156,78 | 156,78 | 156,78 | 156,78 | -0,32% | 200,00 |
| 04.03.2025 | 157,29 | 157,29 | 157,29 | 157,29 | -0,46% | 228,00 |
| 03.03.2025 | 158,01 | 158,01 | 158,01 | 158,01 | -1,47% | 26,00 |
| 28.02.2025 | 156,65 | 160,36 | 156,65 | 160,36 | 5,50% | 1.638,00 |
| 26.02.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -0,65% | 410,00 |
| 25.02.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | 280,00 |
| 24.02.2025 | 154,10 | 154,10 | 153,00 | 153,00 | -0,97% | 156,00 |
| 21.02.2025 | 154,50 | 154,50 | 154,50 | 154,50 | 5,10% | 828,00 |
| 20.02.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -1,80% | 5,00 |
| 14.02.2025 | 150,08 | 150,08 | 149,69 | 149,69 | -0,87% | 38,00 |
| 13.02.2025 | 151,00 | 151,00 | 150,89 | 151,00 | -1,57% | 2.411,00 |
| 11.02.2025 | 152,41 | 153,41 | 152,41 | 153,41 | 1,13% | 346,00 |
| 10.02.2025 | 151,69 | 151,69 | 151,69 | 151,69 | 0,62% | 216,00 |
| 06.02.2025 | 151,68 | 151,68 | 150,75 | 150,75 | 2,20% | 138,00 |
| 04.02.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -1,66% | 10,00 |
| 31.01.2025 | 150,00 | 150,00 | 149,99 | 149,99 | -0,01% | 1.130,00 |
| 30.01.2025 | 150,00 | 150,86 | 150,00 | 150,00 | -1,26% | 2.760,00 |
| 29.01.2025 | 151,92 | 152,63 | 151,92 | 151,92 | 0,01% | 999,00 |
| 22.01.2025 | 151,90 | 151,90 | 151,90 | 151,90 | -0,21% | 275,00 |
| 21.01.2025 | 151,79 | 152,22 | 151,79 | 152,22 | 3,90% | 34,00 |
| 17.01.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -1,01% | 390,00 |
| 16.01.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -0,61% | 677,00 |
| 15.01.2025 | 148,91 | 148,91 | 148,91 | 148,91 | 4,87% | 205,00 |
| 14.01.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 2,79% | 617,00 |
| 10.01.2025 | 140,10 | 143,00 | 138,14 | 138,14 | -4,73% | 1.822,00 |
| 07.01.2025 | 145,00 | 145,02 | 145,00 | 145,00 | -1,36% | 648,00 |
| 06.01.2025 | 147,03 | 147,03 | 147,00 | 147,00 | -1,17% | 1.644,00 |
| 03.01.2025 | 148,74 | 148,74 | 148,74 | 148,74 | -3,10% | 562,00 |
| 30.12.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 3,20% | 36,00 |
| 27.12.2024 | 152,01 | 153,01 | 148,74 | 148,74 | -4,60% | 1.657,00 |
| 26.12.2024 | 150,00 | 155,91 | 149,83 | 155,91 | -1,12% | 950,00 |
| 20.12.2024 | 154,00 | 157,68 | 154,00 | 157,68 | 8,74% | 835,00 |
| 19.12.2024 | 145,60 | 145,60 | 145,00 | 145,00 | -4,88% | 862,00 |
| 18.12.2024 | 157,24 | 160,69 | 152,44 | 152,44 | -3,36% | 1.271,00 |
| 17.12.2024 | 157,74 | 157,74 | 157,74 | 157,74 | -0,95% | 215,00 |
| 16.12.2024 | 160,00 | 160,00 | 159,25 | 159,25 | -1,70% | 321,00 |
| 12.12.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 0,64% | 560,00 |
| 09.12.2024 | 161,99 | 162,00 | 160,97 | 160,97 | -2,81% | 553,00 |
| 05.12.2024 | 163,69 | 167,00 | 163,69 | 165,63 | 0,38% | 550,00 |
| 29.11.2024 | 165,01 | 165,01 | 165,01 | 165,01 | 3,13% | 315,00 |
| 26.11.2024 | 161,73 | 161,73 | 160,00 | 160,00 | -1,11% | 649,00 |
| 25.11.2024 | 165,54 | 165,54 | 161,79 | 161,79 | 0,49% | 599,00 |
| 22.11.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 1,72% | 120,00 |
| 19.11.2024 | 158,27 | 158,27 | 158,27 | 158,27 | -0,45% | 70,00 |
| 15.11.2024 | 158,99 | 158,99 | 158,99 | 158,99 | -2,30% | 207,00 |
| 12.11.2024 | 162,75 | 162,75 | 162,74 | 162,74 | -0,39% | 755,00 |
| 11.11.2024 | 163,38 | 163,38 | 163,38 | 163,38 | 1,69% | 232,00 |
| 08.11.2024 | 160,67 | 160,67 | 160,67 | 160,67 | -2,09% | 452,00 |
| 06.11.2024 | 159,97 | 164,10 | 159,96 | 164,10 | 10,88% | 1.522,00 |
| 05.11.2024 | 146,51 | 148,00 | 146,51 | 148,00 | 1,54% | 903,00 |
| 01.11.2024 | 145,75 | 145,75 | 145,75 | 145,75 | 0,29% | 322,00 |
| 31.10.2024 | 143,25 | 145,33 | 143,25 | 145,33 | -1,40% | 817,00 |
| 30.10.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 1,79% | 307,00 |
| 29.10.2024 | 147,74 | 147,74 | 141,95 | 144,81 | -0,46% | 1.158,00 |
| 28.10.2024 | 142,14 | 145,48 | 142,14 | 145,48 | 0,31% | 1.205,00 |
| 25.10.2024 | 144,61 | 145,02 | 144,61 | 145,02 | 0,56% | 459,00 |
| 24.10.2024 | 147,84 | 147,84 | 144,11 | 144,21 | -0,65% | 758,00 |
| 23.10.2024 | 145,02 | 145,16 | 144,67 | 145,16 | 0,03% | 504,00 |
| 22.10.2024 | 145,00 | 145,12 | 145,00 | 145,12 | 0,48% | 962,00 |
| 21.10.2024 | 145,05 | 145,05 | 144,43 | 144,43 | -1,74% | 1.544,00 |
| 17.10.2024 | 142,11 | 146,99 | 142,11 | 146,99 | 3,43% | 605,00 |
| 16.10.2024 | 147,00 | 147,00 | 142,11 | 142,11 | 2,24% | 1.187,00 |
| 15.10.2024 | 142,11 | 142,11 | 139,00 | 139,00 | -1,42% | 3.524,00 |
| 14.10.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -0,03% | 483,00 |
| 11.10.2024 | 141,04 | 141,04 | 141,04 | 141,04 | -2,05% | 513,00 |
| 09.10.2024 | 141,46 | 144,00 | 141,46 | 144,00 | 0,64% | 427,00 |
| 08.10.2024 | 143,08 | 143,08 | 143,08 | 143,08 | -1,12% | 444,00 |
| 04.10.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -1,66% | 432,00 |
| 02.10.2024 | 146,10 | 147,22 | 146,10 | 147,15 | 2,72% | 1.824,00 |
| 30.09.2024 | 143,26 | 143,26 | 143,26 | 143,26 | -3,20% | 193,00 |
| 27.09.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 2,07% | 17,00 |
| 26.09.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 0,69% | 5.619,00 |
| 25.09.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -3,36% | 8,00 |
| 20.09.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -0,67% | 550,00 |
| 19.09.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 3,74% | 261,00 |
| 18.09.2024 | 144,59 | 144,59 | 144,59 | 144,59 | -1,81% | 583,00 |
| 16.09.2024 | 147,26 | 147,26 | 147,26 | 147,26 | 2,23% | 321,00 |
| 12.09.2024 | 146,73 | 146,73 | 144,05 | 144,05 | -0,31% | 684,00 |
| 11.09.2024 | 144,50 | 144,50 | 144,50 | 144,50 | -0,52% | 14,00 |
| 10.09.2024 | 142,99 | 145,26 | 142,99 | 145,26 | 3,56% | 1.091,00 |
| 09.09.2024 | 140,36 | 140,36 | 140,26 | 140,26 | -7,41% | 909,00 |
| 03.09.2024 | 151,49 | 151,49 | 151,49 | 151,49 | -0,99% | 7,00 |
| 30.08.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 0,26% | 348,00 |
| 29.08.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 2,38% | 239,00 |
| 28.08.2024 | 149,05 | 149,05 | 149,05 | 149,05 | -2,35% | 160,00 |
| 26.08.2024 | 152,63 | 152,63 | 152,63 | 152,63 | 1,08% | 483,00 |
| 23.08.2024 | 147,61 | 151,00 | 147,61 | 151,00 | 3,42% | 1.063,00 |
| 21.08.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,86% | 243,00 |
| 16.08.2024 | 144,75 | 144,75 | 144,75 | 144,75 | 4,52% | 9,00 |
| 13.08.2024 | 138,49 | 138,49 | 138,49 | 138,49 | 0,72% | 400,00 |
| 09.08.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,23% | 1.542,00 |
| 08.08.2024 | 147,93 | 147,93 | 137,53 | 137,82 | 0,60% | 1.715,00 |
| 07.08.2024 | 138,86 | 138,86 | 137,00 | 137,00 | -0,17% | 748,00 |
| 06.08.2024 | 152,00 | 152,00 | 136,54 | 137,24 | -5,45% | 1.633,00 |
| 05.08.2024 | 143,11 | 145,15 | 140,29 | 145,15 | -4,74% | 1.361,00 |
| 01.08.2024 | 152,38 | 152,38 | 152,38 | 152,38 | -7,41% | 429,00 |
| 31.07.2024 | 162,48 | 164,57 | 162,48 | 164,57 | 0,69% | 674,00 |