175,650$
-0,40%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 175,72 | 177,86 | 175,65 | 175,65 | -0,40% | 11.794,00 |
| 08.01.2026 | 174,55 | 177,45 | 172,35 | 176,36 | 1,07% | 218.539,00 |
| 07.01.2026 | 174,83 | 176,25 | 171,27 | 174,50 | -1,03% | 126.683,00 |
| 06.01.2026 | 179,54 | 179,54 | 175,13 | 176,31 | -1,23% | 138.110,00 |
| 05.01.2026 | 174,50 | 180,50 | 174,50 | 178,51 | 1,18% | 102.502,00 |
| 02.01.2026 | 175,54 | 176,58 | 172,80 | 176,43 | 0,49% | 77.806,00 |
| 31.12.2025 | 176,89 | 177,10 | 175,19 | 175,57 | -0,82% | 96.560,00 |
| 30.12.2025 | 177,26 | 177,82 | 176,37 | 177,02 | -0,19% | 46.557,00 |
| 29.12.2025 | 178,56 | 178,71 | 175,65 | 177,36 | -0,13% | 54.091,00 |
| 26.12.2025 | 177,65 | 179,79 | 176,80 | 177,59 | -0,33% | 64.801,00 |
| 24.12.2025 | 175,51 | 178,43 | 175,04 | 178,18 | 0,91% | 45.315,00 |
| 23.12.2025 | 177,64 | 179,38 | 176,06 | 176,57 | -0,95% | 60.664,00 |
| 22.12.2025 | 176,50 | 179,98 | 173,42 | 178,26 | 0,67% | 122.656,00 |
| 19.12.2025 | 177,93 | 179,28 | 175,26 | 177,07 | -0,41% | 89.522,00 |
| 18.12.2025 | 178,77 | 179,57 | 176,71 | 177,80 | 0,31% | 60.132,00 |
| 17.12.2025 | 180,00 | 180,00 | 176,94 | 177,25 | -0,23% | 56.814,00 |
| 16.12.2025 | 178,86 | 179,01 | 176,79 | 177,66 | -0,54% | 46.456,00 |
| 15.12.2025 | 180,95 | 182,01 | 175,67 | 178,63 | -1,92% | 73.089,00 |
| 12.12.2025 | 185,78 | 186,25 | 181,42 | 182,13 | -1,31% | 56.472,00 |
| 11.12.2025 | 184,90 | 186,00 | 182,99 | 184,54 | 0,22% | 77.752,00 |
| 10.12.2025 | 179,33 | 186,63 | 179,33 | 184,14 | 1,82% | 128.674,00 |
| 09.12.2025 | 176,92 | 181,21 | 174,51 | 180,84 | 3,47% | 93.276,00 |
| 08.12.2025 | 174,43 | 176,02 | 173,59 | 174,78 | -0,58% | 57.426,00 |
| 05.12.2025 | 176,64 | 177,76 | 174,02 | 175,80 | -0,05% | 63.736,00 |
| 04.12.2025 | 175,25 | 177,56 | 174,11 | 175,89 | -0,58% | 65.248,00 |
| 03.12.2025 | 176,08 | 179,63 | 174,91 | 176,92 | 1,53% | 90.862,00 |
| 02.12.2025 | 174,41 | 176,45 | 172,05 | 174,25 | 0,55% | 76.882,00 |
| 01.12.2025 | 170,18 | 175,15 | 170,18 | 173,29 | 0,89% | 108.299,00 |
| 28.11.2025 | 171,80 | 173,08 | 170,36 | 171,76 | -0,54% | 35.308,00 |
| 26.11.2025 | 171,00 | 174,18 | 170,00 | 172,69 | 0,78% | 105.963,00 |
| 25.11.2025 | 167,92 | 171,49 | 167,50 | 171,35 | 2,36% | 48.875,00 |
| 24.11.2025 | 165,00 | 168,00 | 163,25 | 167,40 | 1,64% | 94.420,00 |
| 21.11.2025 | 165,38 | 168,21 | 164,36 | 164,70 | 0,44% | 127.857,00 |
| 20.11.2025 | 167,04 | 169,16 | 163,36 | 163,98 | -0,83% | 117.139,00 |
| 19.11.2025 | 162,23 | 165,95 | 162,23 | 165,36 | 1,96% | 106.328,00 |
| 18.11.2025 | 162,26 | 164,37 | 161,24 | 162,18 | -0,47% | 57.236,00 |
| 17.11.2025 | 163,23 | 165,89 | 162,51 | 162,94 | -0,73% | 79.275,00 |
| 14.11.2025 | 168,43 | 168,53 | 163,98 | 164,13 | -2,85% | 73.519,00 |
| 13.11.2025 | 167,74 | 169,69 | 166,00 | 168,95 | 1,14% | 172.286,00 |
| 12.11.2025 | 167,00 | 167,17 | 165,00 | 167,04 | 0,90% | 50.022,00 |
| 11.11.2025 | 162,58 | 166,19 | 162,58 | 165,55 | 1,65% | 56.862,00 |
| 10.11.2025 | 164,02 | 166,25 | 162,31 | 162,86 | -0,65% | 90.060,00 |
| 07.11.2025 | 162,96 | 166,18 | 162,96 | 163,92 | 1,07% | 71.352,00 |
| 06.11.2025 | 168,55 | 168,55 | 159,77 | 162,19 | -4,72% | 102.347,00 |
| 05.11.2025 | 168,15 | 172,36 | 166,97 | 170,22 | 2,86% | 125.719,00 |
| 04.11.2025 | 164,70 | 171,53 | 160,65 | 165,48 | 4,67% | 134.728,00 |
| 03.11.2025 | 157,00 | 160,75 | 155,20 | 158,10 | -0,34% | 64.140,00 |
| 31.10.2025 | 155,11 | 158,75 | 155,11 | 158,64 | 1,48% | 45.424,00 |
| 30.10.2025 | 158,74 | 160,18 | 155,43 | 156,33 | -0,88% | 49.002,00 |
| 29.10.2025 | 160,72 | 161,75 | 156,58 | 157,72 | -1,87% | 51.073,00 |
| 28.10.2025 | 160,30 | 162,70 | 159,65 | 160,72 | -1,00% | 33.485,00 |
| 27.10.2025 | 163,97 | 164,15 | 161,65 | 162,34 | -0,58% | 34.549,00 |
| 24.10.2025 | 163,00 | 164,50 | 162,28 | 163,29 | 1,10% | 58.349,00 |
| 23.10.2025 | 161,18 | 162,28 | 159,77 | 161,51 | -0,30% | 47.985,00 |
| 22.10.2025 | 162,36 | 163,13 | 161,00 | 162,00 | 0,20% | 39.655,00 |
| 21.10.2025 | 158,53 | 161,94 | 158,53 | 161,67 | 1,48% | 40.291,00 |
| 20.10.2025 | 156,67 | 159,31 | 155,90 | 159,31 | 2,04% | 59.841,00 |
| 17.10.2025 | 155,62 | 158,86 | 155,00 | 156,13 | 0,57% | 69.334,00 |
| 16.10.2025 | 161,50 | 163,37 | 155,19 | 155,25 | -5,11% | 66.696,00 |
| 15.10.2025 | 165,69 | 166,54 | 162,34 | 163,61 | -0,89% | 65.871,00 |
| 14.10.2025 | 161,10 | 165,52 | 161,10 | 165,08 | 1,24% | 65.613,00 |
| 13.10.2025 | 163,18 | 165,04 | 160,75 | 163,06 | -0,57% | 82.958,00 |
| 10.10.2025 | 162,04 | 166,91 | 160,00 | 163,99 | 1,60% | 179.883,00 |
| 09.10.2025 | 160,87 | 162,49 | 159,94 | 161,41 | 0,11% | 65.767,00 |
| 08.10.2025 | 156,56 | 163,47 | 156,56 | 161,23 | 2,34% | 88.989,00 |
| 07.10.2025 | 158,00 | 165,01 | 156,95 | 157,54 | 0,02% | 126.217,00 |
| 06.10.2025 | 163,32 | 165,25 | 157,46 | 157,51 | -3,27% | 90.629,00 |
| 03.10.2025 | 165,80 | 166,97 | 162,45 | 162,83 | -1,03% | 18.419,00 |
| 02.10.2025 | 163,62 | 166,35 | 162,56 | 164,53 | 0,10% | 156.770,00 |
| 01.10.2025 | 167,29 | 167,93 | 163,90 | 164,37 | -2,15% | 108.255,00 |
| 30.09.2025 | 171,20 | 171,64 | 166,50 | 167,98 | -0,57% | 99.129,00 |
| 29.09.2025 | 174,30 | 175,30 | 168,66 | 168,94 | -2,31% | 72.299,00 |
| 26.09.2025 | 173,66 | 176,64 | 170,24 | 172,93 | -2,46% | 187.335,00 |
| 25.09.2025 | 178,19 | 178,92 | 176,69 | 177,30 | -0,67% | 52.413,00 |
| 24.09.2025 | 180,05 | 180,05 | 177,92 | 178,49 | -0,99% | 51.571,00 |
| 23.09.2025 | 180,07 | 183,03 | 178,99 | 180,27 | -0,21% | 65.933,00 |
| 22.09.2025 | 182,26 | 183,00 | 179,91 | 180,65 | -1,61% | 61.961,00 |
| 19.09.2025 | 188,38 | 188,38 | 182,11 | 183,60 | -2,26% | 141.413,00 |
| 18.09.2025 | 184,41 | 188,39 | 184,41 | 187,85 | 1,07% | 73.393,00 |
| 17.09.2025 | 186,05 | 189,63 | 184,50 | 185,87 | -0,34% | 78.792,00 |
| 16.09.2025 | 190,67 | 190,90 | 185,61 | 186,50 | -2,49% | 60.148,00 |
| 15.09.2025 | 195,15 | 195,15 | 191,11 | 191,26 | -2,83% | 44.319,00 |
| 12.09.2025 | 197,30 | 198,47 | 194,79 | 196,83 | -0,49% | 76.513,00 |
| 11.09.2025 | 196,65 | 199,78 | 196,04 | 197,79 | 0,49% | 95.680,00 |
| 10.09.2025 | 198,52 | 200,11 | 195,00 | 196,83 | -1,46% | 49.212,00 |
| 09.09.2025 | 202,19 | 202,62 | 199,25 | 199,74 | -1,80% | 39.983,00 |
| 08.09.2025 | 206,81 | 206,81 | 201,90 | 203,40 | -0,95% | 42.606,00 |
| 05.09.2025 | 205,70 | 209,18 | 202,54 | 205,35 | -0,22% | 79.987,00 |
| 04.09.2025 | 206,08 | 206,32 | 204,07 | 205,80 | 0,55% | 87.326,00 |
| 03.09.2025 | 206,67 | 207,55 | 203,32 | 204,68 | -0,97% | 94.218,00 |
| 02.09.2025 | 207,97 | 208,72 | 205,53 | 206,68 | -1,38% | 67.003,00 |
| 29.08.2025 | 209,85 | 210,24 | 208,24 | 209,57 | -0,08% | 48.452,00 |
| 28.08.2025 | 207,50 | 210,64 | 207,11 | 209,73 | 1,27% | 90.263,00 |
| 27.08.2025 | 206,40 | 207,54 | 205,04 | 207,09 | 0,52% | 43.359,00 |
| 26.08.2025 | 204,62 | 207,07 | 200,51 | 206,01 | 0,44% | 78.560,00 |
| 25.08.2025 | 203,57 | 205,95 | 203,57 | 205,10 | 0,51% | 62.935,00 |
| 22.08.2025 | 196,26 | 204,74 | 194,04 | 204,06 | 4,51% | 109.606,00 |
| 21.08.2025 | 195,00 | 195,80 | 193,76 | 195,25 | -0,38% | 91.303,00 |
| 20.08.2025 | 194,94 | 196,55 | 191,96 | 196,00 | 0,51% | 75.768,00 |
| 19.08.2025 | 192,00 | 195,21 | 190,62 | 195,00 | 1,80% | 78.819,00 |