126,250$
1,40%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 1,40% | 1.830,00 |
| 26.09.2025 | 124,51 | 124,87 | 124,51 | 124,51 | -3,57% | 1.264,00 |
| 24.09.2025 | 132,06 | 133,00 | 129,12 | 129,12 | -3,28% | 951,00 |
| 23.09.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 4,30% | 14,00 |
| 22.09.2025 | 128,00 | 128,00 | 128,00 | 128,00 | -3,30% | 8,00 |
| 19.09.2025 | 127,00 | 132,85 | 126,18 | 132,37 | 2,23% | 8.818,00 |
| 18.09.2025 | 126,75 | 129,48 | 126,75 | 129,48 | 0,97% | 2.561,00 |
| 17.09.2025 | 130,93 | 130,93 | 128,24 | 128,24 | -0,69% | 2.152,00 |
| 16.09.2025 | 130,49 | 130,49 | 123,58 | 129,13 | -1,81% | 2.502,00 |
| 15.09.2025 | 131,51 | 131,89 | 131,51 | 131,51 | -4,02% | 1.129,00 |
| 12.09.2025 | 138,00 | 138,00 | 137,02 | 137,02 | -0,71% | 622,00 |
| 11.09.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | 1.043,00 |
| 10.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,71% | 1.372,00 |
| 09.09.2025 | 143,00 | 143,00 | 140,00 | 140,00 | -2,78% | 1.043,00 |
| 08.09.2025 | 146,61 | 146,61 | 144,00 | 144,00 | -1,52% | 1.587,00 |
| 02.09.2025 | 146,22 | 146,22 | 146,22 | 146,22 | -0,53% | 50,00 |
| 28.08.2025 | 145,03 | 147,00 | 145,03 | 147,00 | 0,00% | 691,00 |
| 27.08.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 2,80% | 344,00 |
| 26.08.2025 | 143,00 | 143,00 | 143,00 | 143,00 | -1,38% | 526,00 |
| 22.08.2025 | 146,08 | 146,18 | 144,87 | 145,00 | 3,18% | 1.163,00 |
| 19.08.2025 | 138,13 | 140,53 | 138,13 | 140,53 | 4,10% | 1.047,00 |
| 15.08.2025 | 131,71 | 135,49 | 131,71 | 135,00 | 0,40% | 2.612,00 |
| 14.08.2025 | 134,19 | 134,46 | 134,19 | 134,46 | 0,20% | 518,00 |
| 13.08.2025 | 134,19 | 134,69 | 133,96 | 134,19 | 0,94% | 941,00 |
| 12.08.2025 | 133,47 | 133,47 | 132,02 | 132,94 | 2,28% | 1.196,00 |
| 08.08.2025 | 133,48 | 133,48 | 129,98 | 129,98 | 2,19% | 610,00 |
| 07.08.2025 | 127,10 | 127,20 | 127,10 | 127,20 | -0,10% | 657,00 |
| 06.08.2025 | 127,33 | 127,33 | 127,33 | 127,33 | -3,54% | 70,00 |
| 04.08.2025 | 128,90 | 132,00 | 128,90 | 132,00 | 1,58% | 30,00 |
| 30.07.2025 | 129,95 | 129,95 | 129,95 | 129,95 | -0,04% | 7,00 |
| 29.07.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,00% | 134,00 |
| 24.07.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,92% | 157,00 |
| 22.07.2025 | 127,55 | 127,55 | 127,55 | 127,55 | -3,74% | 400,00 |
| 17.07.2025 | 131,29 | 132,50 | 131,29 | 132,50 | -1,70% | 633,00 |
| 15.07.2025 | 134,79 | 134,79 | 134,79 | 134,79 | 0,44% | 353,00 |
| 14.07.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,00% | 20,00 |
| 11.07.2025 | 143,74 | 143,74 | 130,14 | 134,20 | -7,09% | 2.651,00 |
| 09.07.2025 | 144,61 | 144,62 | 144,44 | 144,44 | -0,34% | 778,00 |
| 08.07.2025 | 144,80 | 144,94 | 144,80 | 144,94 | -1,04% | 819,00 |
| 03.07.2025 | 145,96 | 146,47 | 145,96 | 146,47 | 2,79% | 790,00 |
| 30.06.2025 | 142,50 | 142,50 | 142,50 | 142,50 | 2,44% | 311,00 |
| 25.06.2025 | 140,70 | 140,70 | 139,11 | 139,11 | -0,80% | 80,00 |
| 24.06.2025 | 140,23 | 140,23 | 140,23 | 140,23 | 3,11% | 322,00 |
| 23.06.2025 | 135,00 | 136,00 | 135,00 | 136,00 | 3,66% | 996,00 |
| 20.06.2025 | 135,00 | 136,89 | 131,20 | 131,20 | -3,00% | 4.997,00 |
| 17.06.2025 | 135,25 | 135,26 | 135,25 | 135,26 | 0,19% | 370,00 |
| 16.06.2025 | 135,00 | 135,00 | 130,00 | 135,00 | -2,32% | 744,00 |
| 13.06.2025 | 138,21 | 138,21 | 138,21 | 138,21 | -3,10% | 721,00 |
| 11.06.2025 | 142,63 | 142,63 | 142,63 | 142,63 | 3,00% | 75,00 |
| 10.06.2025 | 138,98 | 138,98 | 138,48 | 138,48 | 4,12% | 358,00 |
| 02.06.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -3,67% | 145,00 |
| 29.05.2025 | 138,06 | 138,06 | 138,06 | 138,06 | 0,77% | 159,00 |
| 28.05.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,08% | 276,00 |
| 27.05.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 1,40% | 332,00 |
| 22.05.2025 | 144,54 | 144,54 | 135,00 | 135,00 | -4,10% | 470,00 |
| 21.05.2025 | 138,98 | 140,77 | 138,98 | 140,77 | 1,29% | 627,00 |
| 20.05.2025 | 141,26 | 141,26 | 138,98 | 138,98 | -3,47% | 2.910,00 |
| 16.05.2025 | 146,27 | 146,27 | 143,98 | 143,98 | 0,00% | 544,00 |
| 15.05.2025 | 143,98 | 143,98 | 143,98 | 143,98 | 0,37% | 1.006,00 |
| 14.05.2025 | 139,88 | 145,00 | 139,88 | 143,45 | -1,07% | 1.057,00 |
| 13.05.2025 | 145,00 | 145,00 | 141,32 | 145,00 | 1,40% | 342,00 |
| 12.05.2025 | 144,00 | 144,00 | 143,00 | 143,00 | 4,38% | 587,00 |
| 09.05.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 6,20% | 703,00 |
| 08.05.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -1,44% | 7,00 |
| 02.05.2025 | 134,21 | 134,21 | 130,88 | 130,88 | -1,13% | 710,00 |
| 01.05.2025 | 132,37 | 132,37 | 130,73 | 132,37 | 3,38% | 432,00 |
| 29.04.2025 | 127,00 | 128,04 | 127,00 | 128,04 | -3,19% | 771,00 |
| 23.04.2025 | 137,04 | 137,04 | 130,46 | 132,26 | 2,69% | 882,00 |
| 22.04.2025 | 130,00 | 130,00 | 128,80 | 128,80 | 1,04% | 94,00 |
| 16.04.2025 | 127,48 | 127,48 | 125,36 | 127,48 | -0,02% | 568,00 |
| 15.04.2025 | 127,50 | 127,50 | 127,50 | 127,50 | 0,39% | 574,00 |
| 14.04.2025 | 127,00 | 127,00 | 123,69 | 127,00 | 2,23% | 432,00 |
| 11.04.2025 | 124,23 | 124,23 | 124,23 | 124,23 | -3,56% | 155,00 |
| 10.04.2025 | 128,81 | 128,81 | 128,81 | 128,81 | 7,34% | 285,00 |
| 09.04.2025 | 120,05 | 120,05 | 120,00 | 120,00 | -4,58% | 709,00 |
| 08.04.2025 | 130,00 | 130,00 | 123,47 | 125,76 | 5,68% | 1.419,00 |
| 07.04.2025 | 126,00 | 126,15 | 119,00 | 119,00 | -8,46% | 2.245,00 |
| 04.04.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -5,80% | 390,00 |
| 01.04.2025 | 140,50 | 140,90 | 138,01 | 138,01 | -3,49% | 507,00 |
| 31.03.2025 | 143,01 | 143,04 | 143,00 | 143,00 | -1,11% | 859,00 |
| 28.03.2025 | 144,61 | 144,61 | 144,61 | 144,61 | 1,13% | 48,00 |
| 27.03.2025 | 143,00 | 143,00 | 143,00 | 143,00 | -3,94% | 317,00 |
| 26.03.2025 | 148,86 | 148,86 | 146,46 | 148,86 | -0,08% | 262,00 |
| 25.03.2025 | 148,98 | 148,98 | 148,98 | 148,98 | 4,18% | 198,00 |
| 21.03.2025 | 142,27 | 143,00 | 142,27 | 143,00 | -3,56% | 852,00 |
| 19.03.2025 | 148,28 | 148,28 | 148,28 | 148,28 | 0,70% | 253,00 |
| 18.03.2025 | 147,28 | 147,28 | 147,25 | 147,25 | -0,30% | 545,00 |
| 17.03.2025 | 148,00 | 148,01 | 147,50 | 147,69 | 0,95% | 543,00 |
| 14.03.2025 | 143,97 | 146,29 | 143,97 | 146,29 | 0,97% | 755,00 |
| 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% | 27,00 |
| 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% | 287,00 |
| 24.02.2025 | 154,10 | 154,10 | 153,00 | 153,00 | -0,97% | 157,00 |
| 21.02.2025 | 154,50 | 154,50 | 154,50 | 154,50 | 5,10% | 840,00 |