199,160$
-0,07%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 211,96 | 212,46 | 210,18 | 211,31 | -0,21% | 27.884,00 |
| 26.11.2024 | 207,88 | 211,75 | 207,82 | 211,75 | 0,38% | 38.041,00 |
| 25.11.2024 | 207,00 | 213,86 | 206,51 | 210,95 | 2,86% | 55.061,00 |
| 22.11.2024 | 203,90 | 205,50 | 203,65 | 205,09 | 0,68% | 55.476,00 |
| 21.11.2024 | 203,51 | 205,00 | 202,10 | 203,70 | 0,95% | 10.502,00 |
| 20.11.2024 | 203,10 | 204,22 | 201,19 | 201,77 | -1,64% | 41.924,00 |
| 19.11.2024 | 204,99 | 205,40 | 204,09 | 205,13 | -0,77% | 45.027,00 |
| 18.11.2024 | 206,96 | 207,09 | 204,97 | 206,72 | 0,23% | 62.137,00 |
| 15.11.2024 | 208,92 | 208,93 | 204,27 | 206,24 | -0,75% | 61.033,00 |
| 14.11.2024 | 210,04 | 211,00 | 207,25 | 207,79 | -1,21% | 48.634,00 |
| 13.11.2024 | 212,44 | 214,29 | 209,79 | 210,33 | -0,84% | 38.631,00 |
| 12.11.2024 | 212,79 | 214,43 | 211,00 | 212,11 | -0,64% | 45.925,00 |
| 11.11.2024 | 210,34 | 213,96 | 209,57 | 213,48 | 2,77% | 48.183,00 |
| 08.11.2024 | 208,69 | 209,98 | 206,22 | 207,73 | -0,67% | 68.271,00 |
| 07.11.2024 | 211,25 | 211,73 | 207,71 | 209,13 | -1,88% | 60.488,00 |
| 06.11.2024 | 205,02 | 213,73 | 203,25 | 213,14 | 10,14% | 105.849,00 |
| 05.11.2024 | 180,60 | 194,37 | 180,60 | 193,51 | 6,20% | 66.128,00 |
| 04.11.2024 | 182,94 | 185,60 | 180,00 | 182,22 | -1,16% | 58.741,00 |
| 01.11.2024 | 185,21 | 185,64 | 182,94 | 184,36 | 0,59% | 64.790,00 |
| 31.10.2024 | 186,16 | 187,00 | 183,26 | 183,27 | -1,53% | 60.979,00 |
| 30.10.2024 | 184,58 | 187,50 | 184,58 | 186,11 | 0,28% | 42.466,00 |
| 29.10.2024 | 184,42 | 185,59 | 183,99 | 185,59 | -0,22% | 54.119,00 |
| 28.10.2024 | 184,87 | 186,56 | 184,45 | 186,00 | 1,41% | 28.733,00 |
| 25.10.2024 | 186,90 | 186,90 | 181,88 | 183,42 | -1,15% | 30.723,00 |
| 24.10.2024 | 184,59 | 185,56 | 182,88 | 185,56 | 0,14% | 50.650,00 |
| 23.10.2024 | 184,32 | 187,75 | 184,32 | 185,30 | -0,62% | 78.085,00 |
| 22.10.2024 | 181,70 | 186,45 | 181,70 | 186,45 | 1,70% | 64.636,00 |
| 21.10.2024 | 187,63 | 188,00 | 182,20 | 183,34 | -2,52% | 56.250,00 |
| 18.10.2024 | 190,05 | 190,05 | 187,22 | 188,08 | -1,01% | 51.887,00 |
| 17.10.2024 | 189,85 | 190,00 | 187,64 | 190,00 | 0,13% | 27.022,00 |
| 16.10.2024 | 188,43 | 191,26 | 188,00 | 189,75 | 1,78% | 32.209,00 |
| 15.10.2024 | 185,00 | 189,95 | 185,00 | 186,43 | 0,32% | 46.674,00 |
| 14.10.2024 | 184,87 | 185,86 | 184,08 | 185,84 | 0,33% | 20.634,00 |
| 11.10.2024 | 183,17 | 185,36 | 183,12 | 185,22 | 1,37% | 27.131,00 |
| 10.10.2024 | 182,34 | 183,05 | 181,50 | 182,71 | -0,20% | 25.975,00 |
| 09.10.2024 | 182,41 | 184,88 | 182,37 | 183,08 | 0,00% | 27.453,00 |
| 08.10.2024 | 184,01 | 184,01 | 182,37 | 183,08 | 0,11% | 20.406,00 |
| 07.10.2024 | 184,29 | 185,30 | 181,57 | 182,87 | -1,56% | 23.997,00 |
| 04.10.2024 | 184,60 | 186,24 | 183,55 | 185,76 | 2,03% | 33.202,00 |
| 03.10.2024 | 180,46 | 182,20 | 179,83 | 182,06 | 0,19% | 41.844,00 |
| 02.10.2024 | 182,33 | 185,44 | 181,72 | 181,72 | -0,85% | 37.672,00 |
| 01.10.2024 | 186,26 | 186,29 | 182,29 | 183,28 | -2,20% | 32.903,00 |
| 30.09.2024 | 185,00 | 187,63 | 183,56 | 187,41 | 0,84% | 45.568,00 |
| 27.09.2024 | 186,77 | 187,41 | 184,55 | 185,85 | 0,58% | 38.892,00 |
| 26.09.2024 | 181,92 | 185,02 | 181,43 | 184,77 | 2,87% | 40.913,00 |
| 25.09.2024 | 181,45 | 181,62 | 179,17 | 179,61 | -1,01% | 34.065,00 |
| 24.09.2024 | 183,67 | 183,67 | 181,44 | 181,45 | -1,55% | 38.484,00 |
| 23.09.2024 | 183,96 | 185,66 | 183,69 | 184,31 | 0,52% | 25.280,00 |
| 20.09.2024 | 188,41 | 188,41 | 183,20 | 183,35 | -2,65% | 139.064,00 |
| 19.09.2024 | 190,75 | 190,75 | 186,93 | 188,35 | 1,01% | 22.282,00 |
| 18.09.2024 | 185,32 | 190,13 | 182,73 | 186,46 | 0,58% | 37.091,00 |
| 17.09.2024 | 188,84 | 189,75 | 185,36 | 185,38 | -0,70% | 42.249,00 |
| 16.09.2024 | 187,86 | 187,86 | 185,77 | 186,68 | -0,96% | 27.485,00 |
| 13.09.2024 | 186,91 | 190,05 | 186,78 | 188,48 | 1,97% | 42.226,00 |
| 12.09.2024 | 183,45 | 187,10 | 182,00 | 184,84 | 1,40% | 54.077,00 |
| 11.09.2024 | 181,04 | 182,56 | 178,00 | 182,29 | -0,26% | 30.209,00 |
| 10.09.2024 | 181,35 | 183,98 | 178,86 | 182,76 | 0,62% | 33.662,00 |
| 09.09.2024 | 183,33 | 185,82 | 181,63 | 181,63 | -1,18% | 44.106,00 |
| 06.09.2024 | 187,92 | 188,25 | 183,79 | 183,79 | -2,24% | 34.828,00 |
| 05.09.2024 | 190,00 | 190,45 | 187,74 | 188,00 | -0,33% | 26.848,00 |
| 04.09.2024 | 191,16 | 192,28 | 188,42 | 188,62 | -1,24% | 40.882,00 |
| 03.09.2024 | 195,15 | 196,43 | 190,07 | 190,99 | -3,28% | 41.225,00 |
| 30.08.2024 | 195,14 | 197,47 | 194,71 | 197,47 | 1,02% | 19.310,00 |
| 29.08.2024 | 196,06 | 198,07 | 194,60 | 195,47 | 0,76% | 40.644,00 |
| 28.08.2024 | 194,02 | 195,04 | 191,49 | 194,00 | -0,01% | 35.161,00 |
| 27.08.2024 | 192,63 | 194,80 | 192,50 | 194,02 | 0,56% | 49.459,00 |
| 26.08.2024 | 196,01 | 196,01 | 192,63 | 192,93 | -0,67% | 30.558,00 |
| 23.08.2024 | 190,71 | 197,54 | 190,71 | 194,23 | 2,50% | 38.984,00 |
| 22.08.2024 | 190,44 | 190,71 | 188,71 | 189,50 | 0,14% | 23.042,00 |
| 21.08.2024 | 186,64 | 190,51 | 185,72 | 189,24 | 1,59% | 48.613,00 |
| 20.08.2024 | 186,41 | 187,06 | 185,36 | 186,27 | -0,68% | 28.160,00 |
| 19.08.2024 | 185,42 | 187,59 | 185,42 | 187,55 | 1,97% | 28.490,00 |
| 16.08.2024 | 181,97 | 184,76 | 181,97 | 183,92 | 0,93% | 38.060,00 |
| 15.08.2024 | 185,15 | 186,20 | 182,03 | 182,22 | 0,77% | 32.068,00 |
| 14.08.2024 | 180,46 | 182,23 | 180,08 | 180,82 | 0,77% | 25.382,00 |
| 13.08.2024 | 180,17 | 180,17 | 178,10 | 179,43 | 0,71% | 51.415,00 |
| 12.08.2024 | 176,46 | 178,16 | 174,46 | 178,16 | 1,92% | 50.886,00 |
| 09.08.2024 | 178,38 | 178,38 | 173,91 | 174,81 | -2,22% | 52.219,00 |
| 08.08.2024 | 177,28 | 179,67 | 175,84 | 178,77 | 1,84% | 32.838,00 |
| 07.08.2024 | 178,19 | 182,43 | 175,40 | 175,54 | -0,40% | 79.552,00 |
| 06.08.2024 | 185,52 | 186,91 | 174,62 | 176,25 | -6,00% | 136.143,00 |
| 05.08.2024 | 188,33 | 188,88 | 180,67 | 187,50 | -3,74% | 78.345,00 |
| 02.08.2024 | 194,46 | 195,52 | 191,21 | 194,79 | -1,83% | 35.170,00 |
| 01.08.2024 | 205,81 | 205,81 | 196,74 | 198,42 | -3,78% | 47.132,00 |