177,060$
0,13%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 178,14 | 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 |
| 21.05.2025 | 190,89 | 191,95 | 184,74 | 186,13 | -2,72% | 58.310,00 |
| 20.05.2025 | 190,12 | 192,65 | 190,00 | 191,33 | -0,46% | 34.736,00 |
| 19.05.2025 | 190,15 | 192,60 | 190,15 | 192,22 | -0,73% | 34.660,00 |
| 16.05.2025 | 196,77 | 197,05 | 192,78 | 193,64 | -1,46% | 53.294,00 |
| 15.05.2025 | 195,99 | 197,21 | 192,26 | 196,51 | 0,44% | 59.155,00 |
| 14.05.2025 | 193,88 | 196,51 | 193,00 | 195,65 | 0,91% | 36.268,00 |
| 13.05.2025 | 193,38 | 194,97 | 190,86 | 193,88 | 1,72% | 46.090,00 |
| 12.05.2025 | 190,63 | 195,34 | 189,97 | 190,60 | 2,72% | 61.562,00 |
| 09.05.2025 | 183,00 | 187,78 | 179,87 | 185,56 | 4,67% | 54.565,00 |
| 08.05.2025 | 175,91 | 179,10 | 174,77 | 177,28 | 1,56% | 35.658,00 |
| 07.05.2025 | 176,03 | 176,76 | 173,77 | 174,55 | -0,14% | 37.971,00 |
| 06.05.2025 | 175,40 | 175,40 | 173,42 | 174,79 | -1,13% | 34.168,00 |
| 05.05.2025 | 177,93 | 179,02 | 176,54 | 176,78 | -1,03% | 22.369,00 |
| 02.05.2025 | 176,61 | 178,90 | 176,61 | 178,62 | 2,01% | 26.571,00 |
| 01.05.2025 | 174,32 | 176,55 | 174,31 | 175,10 | -0,13% | 30.876,00 |
| 30.04.2025 | 172,62 | 175,33 | 172,04 | 175,33 | -0,59% | 39.583,00 |
| 29.04.2025 | 174,61 | 177,53 | 173,97 | 176,37 | 0,27% | 33.194,00 |
| 28.04.2025 | 174,65 | 176,38 | 173,94 | 175,90 | 0,73% | 25.772,00 |
| 25.04.2025 | 175,00 | 175,00 | 170,71 | 174,62 | -1,25% | 26.453,00 |
| 24.04.2025 | 177,01 | 177,73 | 175,45 | 176,83 | -0,03% | 43.137,00 |
| 23.04.2025 | 183,41 | 184,54 | 175,20 | 176,88 | 0,61% | 44.308,00 |
| 22.04.2025 | 175,24 | 176,51 | 171,45 | 175,81 | 2,22% | 40.659,00 |
| 21.04.2025 | 173,44 | 173,60 | 169,32 | 172,00 | -1,40% | 45.349,00 |
| 17.04.2025 | 171,08 | 174,94 | 169,81 | 174,45 | 2,08% | 49.802,00 |
| 16.04.2025 | 170,09 | 171,47 | 168,71 | 170,89 | 0,22% | 30.929,00 |
| 15.04.2025 | 172,76 | 175,98 | 169,86 | 170,51 | -0,55% | 25.728,00 |
| 14.04.2025 | 170,00 | 171,93 | 168,21 | 171,46 | 2,62% | 32.745,00 |
| 11.04.2025 | 166,79 | 168,63 | 162,74 | 167,09 | -0,40% | 42.656,00 |
| 10.04.2025 | 170,49 | 172,58 | 162,91 | 167,76 | -4,26% | 57.979,00 |
| 09.04.2025 | 164,92 | 179,26 | 159,64 | 175,22 | 5,91% | 79.483,00 |
| 08.04.2025 | 173,56 | 174,01 | 164,22 | 165,45 | -1,49% | 57.445,00 |
| 07.04.2025 | 170,07 | 178,27 | 165,50 | 167,95 | -3,75% | 69.242,00 |
| 04.04.2025 | 172,05 | 177,21 | 169,90 | 174,50 | -2,31% | 62.516,00 |
| 03.04.2025 | 182,95 | 184,95 | 176,57 | 178,62 | -6,16% | 53.854,00 |
| 02.04.2025 | 184,50 | 190,83 | 184,50 | 190,34 | 1,97% | 41.220,00 |
| 01.04.2025 | 187,06 | 188,30 | 185,32 | 186,67 | -0,45% | 36.668,00 |
| 31.03.2025 | 184,62 | 190,00 | 184,62 | 187,51 | -0,57% | 72.519,00 |
| 28.03.2025 | 194,09 | 196,08 | 188,27 | 188,58 | -2,94% | 41.950,00 |
| 27.03.2025 | 193,94 | 194,90 | 193,20 | 194,29 | 0,69% | 29.114,00 |
| 26.03.2025 | 195,56 | 195,56 | 191,72 | 192,96 | -0,44% | 26.074,00 |
| 25.03.2025 | 195,15 | 197,72 | 193,52 | 193,81 | -0,61% | 26.264,00 |
| 24.03.2025 | 193,92 | 195,34 | 193,20 | 195,00 | 1,82% | 25.881,00 |
| 21.03.2025 | 190,50 | 192,38 | 190,24 | 191,51 | -0,53% | 64.492,00 |
| 20.03.2025 | 195,64 | 196,47 | 191,97 | 192,54 | -1,16% | 39.076,00 |
| 19.03.2025 | 194,27 | 196,66 | 193,39 | 194,80 | 1,04% | 33.660,00 |
| 18.03.2025 | 192,30 | 193,19 | 191,21 | 192,80 | -0,75% | 36.156,00 |
| 17.03.2025 | 194,00 | 195,18 | 192,81 | 194,26 | -0,49% | 45.458,00 |
| 14.03.2025 | 191,81 | 195,53 | 190,72 | 195,21 | 2,32% | 32.319,00 |
| 13.03.2025 | 193,58 | 193,58 | 189,31 | 190,78 | -0,36% | 31.813,00 |
| 12.03.2025 | 191,46 | 192,00 | 188,91 | 191,46 | 0,32% | 30.594,00 |
| 11.03.2025 | 195,62 | 195,62 | 189,31 | 190,84 | -0,81% | 35.038,00 |
| 10.03.2025 | 198,25 | 199,52 | 191,91 | 192,40 | -4,17% | 36.940,00 |
| 07.03.2025 | 202,03 | 202,24 | 197,82 | 200,77 | -0,61% | 43.948,00 |
| 06.03.2025 | 201,24 | 203,12 | 199,15 | 202,01 | -0,69% | 39.348,00 |
| 05.03.2025 | 204,16 | 206,77 | 200,45 | 203,41 | -0,26% | 47.842,00 |
| 04.03.2025 | 201,42 | 207,10 | 201,42 | 203,95 | 0,31% | 47.980,00 |
| 03.03.2025 | 209,89 | 210,78 | 202,39 | 203,32 | -2,75% | 41.685,00 |
| 28.02.2025 | 202,63 | 209,07 | 201,94 | 209,07 | 3,60% | 41.830,00 |
| 27.02.2025 | 202,95 | 205,55 | 201,61 | 201,81 | -0,59% | 45.225,00 |
| 26.02.2025 | 204,27 | 204,90 | 202,03 | 203,00 | -0,46% | 43.498,00 |
| 25.02.2025 | 207,02 | 208,05 | 203,93 | 203,93 | -0,77% | 43.827,00 |
| 24.02.2025 | 206,51 | 208,63 | 204,36 | 205,51 | -1,24% | 39.661,00 |
| 21.02.2025 | 203,60 | 212,24 | 200,32 | 208,09 | 6,35% | 73.759,00 |