165,240$
1,34%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 162,72 | 165,52 | 161,10 | 165,08 | 1,24% | 65.647,00 |
| 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 |
| 18.08.2025 | 187,32 | 191,62 | 187,32 | 191,56 | 1,62% | 60.097,00 |
| 15.08.2025 | 188,60 | 189,27 | 186,82 | 188,50 | 0,14% | 103.911,00 |
| 14.08.2025 | 184,78 | 188,25 | 183,50 | 188,23 | 1,63% | 72.995,00 |
| 13.08.2025 | 183,23 | 186,58 | 183,02 | 185,22 | 1,24% | 60.151,00 |
| 12.08.2025 | 180,40 | 184,55 | 179,98 | 182,95 | 2,17% | 76.386,00 |
| 11.08.2025 | 176,28 | 180,53 | 176,28 | 179,07 | 0,81% | 69.612,00 |
| 08.08.2025 | 176,78 | 182,23 | 175,00 | 177,64 | 3,28% | 102.776,00 |
| 07.08.2025 | 172,70 | 174,78 | 170,53 | 172,00 | -0,44% | 84.672,00 |
| 06.08.2025 | 173,00 | 173,45 | 172,22 | 172,76 | -0,12% | 45.012,00 |
| 05.08.2025 | 171,42 | 173,20 | 170,18 | 172,96 | 0,52% | 48.775,00 |
| 04.08.2025 | 172,69 | 172,69 | 169,63 | 172,07 | 1,05% | 37.787,00 |
| 01.08.2025 | 171,77 | 171,77 | 168,31 | 170,28 | -1,16% | 61.794,00 |
| 31.07.2025 | 171,52 | 172,27 | 170,80 | 172,27 | -0,09% | 55.453,00 |
| 30.07.2025 | 174,68 | 175,36 | 171,12 | 172,42 | -1,19% | 53.770,00 |
| 29.07.2025 | 175,94 | 176,55 | 173,02 | 174,49 | -0,35% | 59.082,00 |
| 28.07.2025 | 174,88 | 176,08 | 172,88 | 175,11 | -0,28% | 54.160,00 |
| 25.07.2025 | 175,28 | 175,74 | 173,44 | 175,61 | 0,68% | 45.727,00 |
| 24.07.2025 | 175,50 | 176,77 | 174,42 | 174,42 | -1,35% | 63.014,00 |
| 23.07.2025 | 173,70 | 177,16 | 173,70 | 176,81 | 2,02% | 59.552,00 |
| 22.07.2025 | 175,47 | 177,00 | 173,31 | 173,31 | -0,89% | 57.916,00 |
| 21.07.2025 | 173,30 | 175,64 | 173,30 | 174,87 | 0,30% | 47.037,00 |
| 18.07.2025 | 176,80 | 177,65 | 173,77 | 174,34 | -1,13% | 55.864,00 |
| 17.07.2025 | 177,80 | 178,01 | 176,05 | 176,34 | -0,51% | 47.861,00 |
| 16.07.2025 | 178,49 | 179,05 | 173,30 | 177,24 | 0,23% | 74.055,00 |
| 15.07.2025 | 182,83 | 183,59 | 176,17 | 176,83 | -2,91% | 91.095,00 |
| 14.07.2025 | 177,28 | 182,86 | 177,28 | 182,13 | 2,71% | 130.217,00 |
| 11.07.2025 | 189,80 | 193,67 | 174,95 | 177,33 | -9,74% | 248.226,00 |
| 10.07.2025 | 197,57 | 198,64 | 196,47 | 196,47 | -0,74% | 129.166,00 |
| 09.07.2025 | 202,02 | 202,63 | 196,50 | 197,94 | -1,62% | 157.244,00 |
| 08.07.2025 | 199,21 | 202,37 | 198,49 | 201,20 | 1,33% | 208.294,00 |
| 07.07.2025 | 200,73 | 201,77 | 197,38 | 198,55 | -1,23% | 153.412,00 |
| 03.07.2025 | 200,17 | 202,19 | 199,92 | 201,02 | 0,57% | 81.177,00 |
| 02.07.2025 | 196,01 | 199,89 | 194,98 | 199,89 | 2,23% | 116.435,00 |
| 01.07.2025 | 193,56 | 197,95 | 192,83 | 195,53 | 0,64% | 121.661,00 |
| 30.06.2025 | 199,33 | 199,33 | 194,11 | 194,28 | -1,71% | 138.176,00 |
| 27.06.2025 | 199,41 | 199,75 | 196,57 | 197,67 | -0,22% | 277.279,00 |
| 26.06.2025 | 194,56 | 198,11 | 194,12 | 198,11 | 1,93% | 148.840,00 |
| 25.06.2025 | 195,26 | 196,29 | 192,32 | 194,36 | -0,67% | 166.982,00 |
| 24.06.2025 | 195,56 | 196,02 | 194,27 | 195,68 | 1,32% | 70.644,00 |
| 23.06.2025 | 188,19 | 193,51 | 187,25 | 193,14 | 2,66% | 171.510,00 |
| 20.06.2025 | 188,49 | 189,35 | 186,57 | 188,14 | -0,22% | 74.955,00 |
| 18.06.2025 | 184,00 | 190,00 | 183,76 | 188,56 | 2,13% | 196.526,00 |
| 17.06.2025 | 185,01 | 187,51 | 183,69 | 184,62 | -1,09% | 319.091,00 |
| 16.06.2025 | 185,48 | 189,79 | 185,01 | 186,65 | 0,48% | 346.291,00 |
| 13.06.2025 | 190,04 | 191,03 | 185,55 | 185,75 | -3,79% | 115.786,00 |
| 12.06.2025 | 194,60 | 194,88 | 190,75 | 193,07 | -1,21% | 109.643,00 |
| 11.06.2025 | 193,90 | 197,01 | 192,01 | 195,43 | 1,42% | 180.122,00 |
| 10.06.2025 | 192,10 | 192,70 | 189,76 | 192,70 | 0,71% | 304.441,00 |
| 09.06.2025 | 193,65 | 194,35 | 190,67 | 191,34 | -0,44% | 155.704,00 |
| 06.06.2025 | 187,46 | 192,19 | 185,40 | 192,19 | 4,29% | 428.634,00 |
| 05.06.2025 | 188,65 | 189,75 | 182,10 | 184,28 | -2,10% | 485.797,00 |
| 04.06.2025 | 188,95 | 190,09 | 185,96 | 188,23 | 0,14% | 367.100,00 |
| 03.06.2025 | 186,65 | 188,97 | 182,46 | 187,96 | 0,82% | 216.361,00 |
| 02.06.2025 | 185,75 | 186,43 | 182,98 | 186,43 | 0,01% | 148.665,00 |
| 30.05.2025 | 188,13 | 189,59 | 185,95 | 186,42 | -1,25% | 52.134,00 |
| 29.05.2025 | 186,46 | 188,78 | 185,04 | 188,78 | 1,88% | 68.640,00 |
| 28.05.2025 | 187,88 | 187,98 | 185,04 | 185,30 | -1,43% | 28.324,00 |
| 27.05.2025 | 183,56 | 187,99 | 183,56 | 187,98 | 3,21% | 36.949,00 |
| 23.05.2025 | 180,00 | 182,20 | 179,29 | 182,14 | -0,22% | 42.893,00 |
| 22.05.2025 | 184,60 | 184,60 | 181,76 | 182,55 | -1,92% | 38.528,00 |