174,090$
-1,55%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 174,03 | 174,45 | 172,02 | 173,48 | -1,89% | 8.451,00 |
| 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 |
| 20.02.2025 | 199,06 | 199,06 | 194,45 | 195,67 | -1,39% | 28.930,00 |
| 19.02.2025 | 196,92 | 198,64 | 196,24 | 198,42 | -0,52% | 23.884,00 |
| 18.02.2025 | 199,90 | 201,46 | 198,36 | 199,46 | -0,05% | 35.256,00 |
| 14.02.2025 | 201,03 | 201,42 | 199,01 | 199,56 | -0,03% | 18.251,00 |
| 13.02.2025 | 200,67 | 201,40 | 198,14 | 199,62 | -0,53% | 25.312,00 |
| 12.02.2025 | 198,24 | 201,42 | 197,94 | 200,69 | -0,34% | 43.175,00 |
| 11.02.2025 | 200,29 | 203,10 | 196,90 | 201,38 | 1,66% | 28.807,00 |
| 10.02.2025 | 197,91 | 198,41 | 196,39 | 198,10 | 0,15% | 21.047,00 |
| 07.02.2025 | 199,58 | 199,85 | 196,11 | 197,81 | -0,91% | 22.068,00 |
| 06.02.2025 | 199,63 | 200,20 | 198,10 | 199,62 | 0,44% | 26.928,00 |
| 05.02.2025 | 196,50 | 199,19 | 196,04 | 198,74 | 0,90% | 27.835,00 |
| 04.02.2025 | 194,94 | 197,50 | 194,03 | 196,97 | 0,90% | 30.255,00 |
| 03.02.2025 | 193,80 | 196,59 | 192,76 | 195,22 | -1,29% | 45.866,00 |
| 31.01.2025 | 198,81 | 199,42 | 195,24 | 197,78 | -0,82% | 32.413,00 |
| 30.01.2025 | 200,00 | 201,03 | 197,53 | 199,42 | 0,53% | 28.730,00 |
| 29.01.2025 | 200,11 | 200,20 | 197,13 | 198,37 | -0,59% | 29.357,00 |
| 28.01.2025 | 198,53 | 200,26 | 197,58 | 199,55 | 0,42% | 27.517,00 |
| 27.01.2025 | 195,54 | 199,00 | 195,37 | 198,72 | 1,37% | 34.310,00 |
| 24.01.2025 | 194,76 | 197,29 | 194,76 | 196,04 | -0,11% | 21.422,00 |
| 23.01.2025 | 194,45 | 197,59 | 193,52 | 196,26 | 0,11% | 33.841,00 |
| 22.01.2025 | 197,35 | 198,12 | 195,77 | 196,04 | -0,32% | 32.225,00 |
| 21.01.2025 | 195,92 | 197,93 | 194,91 | 196,66 | 0,53% | 32.767,00 |
| 17.01.2025 | 195,13 | 196,86 | 193,49 | 195,62 | 1,07% | 41.134,00 |
| 16.01.2025 | 192,29 | 194,28 | 191,13 | 193,55 | 0,55% | 25.279,00 |
| 15.01.2025 | 191,27 | 193,39 | 191,04 | 192,50 | 2,62% | 30.072,00 |
| 14.01.2025 | 187,65 | 188,99 | 185,37 | 187,59 | 1,49% | 38.263,00 |
| 13.01.2025 | 182,87 | 185,15 | 180,41 | 184,83 | 1,12% | 35.168,00 |
| 10.01.2025 | 183,79 | 186,05 | 179,15 | 182,78 | -2,65% | 49.483,00 |
| 08.01.2025 | 185,94 | 189,63 | 184,99 | 187,76 | 0,47% | 50.054,00 |
| 07.01.2025 | 191,04 | 192,49 | 186,13 | 186,88 | -2,53% | 49.225,00 |
| 06.01.2025 | 193,73 | 197,18 | 191,55 | 191,74 | -1,57% | 28.675,00 |
| 03.01.2025 | 193,46 | 194,95 | 189,03 | 194,79 | 1,37% | 29.920,00 |
| 02.01.2025 | 196,49 | 197,78 | 192,10 | 192,16 | -2,43% | 29.201,00 |
| 31.12.2024 | 197,62 | 198,80 | 195,86 | 196,95 | 0,35% | 32.931,00 |
| 30.12.2024 | 196,07 | 197,24 | 193,82 | 196,26 | -0,50% | 24.730,00 |
| 27.12.2024 | 197,27 | 197,98 | 194,23 | 197,25 | -0,51% | 29.051,00 |
| 26.12.2024 | 197,74 | 199,49 | 188,76 | 198,26 | -0,15% | 93.599,00 |
| 24.12.2024 | 196,80 | 198,55 | 196,53 | 198,55 | 0,66% | 13.609,00 |
| 23.12.2024 | 198,96 | 199,37 | 196,16 | 197,24 | -1,15% | 28.591,00 |
| 20.12.2024 | 197,46 | 203,11 | 197,46 | 199,53 | 0,12% | 72.349,00 |
| 19.12.2024 | 202,84 | 202,84 | 198,45 | 199,29 | -0,06% | 41.482,00 |
| 18.12.2024 | 209,69 | 210,56 | 197,68 | 199,41 | -4,68% | 55.019,00 |
| 17.12.2024 | 208,33 | 209,23 | 207,43 | 209,19 | -0,45% | 35.405,00 |
| 16.12.2024 | 209,97 | 210,61 | 208,42 | 210,13 | -0,05% | 27.154,00 |
| 13.12.2024 | 210,98 | 211,27 | 208,80 | 210,23 | -0,54% | 24.544,00 |
| 12.12.2024 | 215,89 | 216,35 | 209,95 | 211,38 | -2,34% | 40.293,00 |
| 11.12.2024 | 214,32 | 217,14 | 212,62 | 216,45 | 2,04% | 52.082,00 |
| 10.12.2024 | 208,87 | 213,48 | 208,87 | 212,12 | 0,50% | 27.758,00 |
| 09.12.2024 | 213,37 | 213,37 | 210,27 | 211,06 | -1,28% | 32.744,00 |
| 06.12.2024 | 213,31 | 214,10 | 211,79 | 213,80 | 0,46% | 38.987,00 |
| 05.12.2024 | 215,94 | 216,67 | 212,73 | 212,83 | -1,53% | 41.145,00 |
| 04.12.2024 | 212,63 | 216,14 | 211,04 | 216,14 | 1,72% | 43.688,00 |
| 03.12.2024 | 212,91 | 213,35 | 211,12 | 212,49 | -0,22% | 35.612,00 |
| 02.12.2024 | 210,51 | 213,75 | 210,51 | 212,96 | -0,24% | 31.941,00 |
| 29.11.2024 | 212,51 | 215,60 | 212,08 | 213,47 | 1,02% | 28.079,00 |