172,490$
5,22%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 166,26 | 173,50 | 164,81 | 172,26 | 5,08% | 176.405,00 |
| 16.04.2026 | 165,48 | 166,52 | 163,20 | 163,94 | -0,79% | 122.298,00 |
| 15.04.2026 | 163,77 | 165,79 | 163,16 | 165,24 | 1,32% | 62.277,00 |
| 14.04.2026 | 161,46 | 164,07 | 161,42 | 163,08 | 1,20% | 87.094,00 |
| 13.04.2026 | 157,20 | 161,29 | 156,26 | 161,15 | 1,89% | 87.307,00 |
| 10.04.2026 | 158,26 | 160,00 | 157,23 | 158,16 | 0,25% | 74.533,00 |
| 09.04.2026 | 154,60 | 158,26 | 153,98 | 157,76 | 1,19% | 108.353,00 |
| 08.04.2026 | 155,29 | 157,70 | 154,22 | 155,91 | 2,82% | 199.228,00 |
| 07.04.2026 | 151,53 | 153,28 | 148,14 | 151,63 | -0,41% | 53.923,00 |
| 06.04.2026 | 150,07 | 152,50 | 150,07 | 152,25 | 1,30% | 69.673,00 |
| 02.04.2026 | 147,16 | 150,99 | 146,38 | 150,30 | 1,12% | 70.789,00 |
| 01.04.2026 | 148,67 | 151,20 | 146,74 | 148,64 | 0,20% | 70.690,00 |
| 31.03.2026 | 146,22 | 148,78 | 145,00 | 148,35 | 2,76% | 98.640,00 |
| 30.03.2026 | 142,00 | 145,82 | 141,93 | 144,36 | 1,93% | 66.887,00 |
| 27.03.2026 | 143,95 | 144,10 | 141,00 | 141,62 | -2,65% | 83.184,00 |
| 26.03.2026 | 144,37 | 146,16 | 142,50 | 145,47 | 0,66% | 81.185,00 |
| 25.03.2026 | 144,67 | 145,17 | 141,99 | 144,51 | 0,86% | 95.000,00 |
| 24.03.2026 | 142,33 | 143,87 | 141,00 | 143,28 | 0,37% | 71.095,00 |
| 23.03.2026 | 142,61 | 145,72 | 141,66 | 142,75 | 1,79% | 104.378,00 |
| 20.03.2026 | 138,24 | 142,41 | 136,73 | 140,24 | 0,89% | 629.528,00 |
| 19.03.2026 | 139,63 | 143,15 | 136,57 | 139,00 | -1,32% | 157.681,00 |
| 18.03.2026 | 146,40 | 148,63 | 140,86 | 140,86 | -4,55% | 144.638,00 |
| 17.03.2026 | 149,77 | 152,03 | 146,61 | 147,57 | -1,47% | 201.210,00 |
| 16.03.2026 | 150,52 | 153,53 | 149,43 | 149,77 | -1,17% | 95.710,00 |
| 13.03.2026 | 153,76 | 154,80 | 150,66 | 151,55 | -0,01% | 85.592,00 |
| 12.03.2026 | 154,90 | 155,50 | 150,74 | 151,56 | -3,22% | 103.374,00 |
| 11.03.2026 | 159,26 | 160,13 | 155,60 | 156,61 | -2,54% | 71.259,00 |
| 10.03.2026 | 159,87 | 163,20 | 158,45 | 160,69 | -0,48% | 81.584,00 |
| 09.03.2026 | 159,08 | 162,33 | 156,85 | 161,46 | 0,24% | 106.687,00 |
| 06.03.2026 | 159,72 | 162,95 | 158,01 | 161,08 | -0,66% | 157.718,00 |
| 05.03.2026 | 161,12 | 164,14 | 160,38 | 162,15 | 1,50% | 120.699,00 |
| 04.03.2026 | 159,18 | 162,00 | 158,02 | 159,75 | 0,33% | 72.209,00 |
| 03.03.2026 | 158,45 | 160,16 | 154,89 | 159,23 | -0,13% | 92.068,00 |
| 02.03.2026 | 155,79 | 160,36 | 155,25 | 159,43 | 1,12% | 69.433,00 |
| 27.02.2026 | 160,00 | 161,86 | 156,51 | 157,66 | -2,82% | 140.461,00 |
| 26.02.2026 | 161,53 | 163,12 | 160,21 | 162,24 | 1,37% | 78.569,00 |
| 25.02.2026 | 159,13 | 161,00 | 157,99 | 160,04 | 1,11% | 99.031,00 |
| 24.02.2026 | 155,63 | 159,37 | 153,79 | 158,28 | 1,72% | 127.385,00 |
| 23.02.2026 | 151,00 | 156,28 | 146,69 | 155,60 | 4,11% | 232.847,00 |
| 20.02.2026 | 161,73 | 166,73 | 148,53 | 149,46 | -14,12% | 451.422,00 |
| 19.02.2026 | 174,17 | 175,51 | 170,40 | 174,04 | -0,35% | 92.563,00 |
| 18.02.2026 | 174,16 | 176,86 | 174,16 | 174,65 | -0,20% | 92.027,00 |
| 17.02.2026 | 174,32 | 176,95 | 171,41 | 175,00 | 0,57% | 93.498,00 |
| 13.02.2026 | 180,03 | 180,03 | 173,27 | 174,00 | -2,87% | 101.949,00 |
| 12.02.2026 | 180,02 | 180,40 | 177,74 | 179,14 | 0,31% | 78.402,00 |
| 11.02.2026 | 182,28 | 183,95 | 176,69 | 178,58 | -2,17% | 112.726,00 |
| 10.02.2026 | 178,13 | 182,97 | 177,00 | 182,54 | 2,95% | 89.872,00 |
| 09.02.2026 | 171,66 | 181,05 | 170,75 | 177,31 | 3,20% | 155.637,00 |
| 06.02.2026 | 172,00 | 172,39 | 169,97 | 171,82 | 0,11% | 204.375,00 |
| 05.02.2026 | 174,00 | 174,48 | 169,35 | 171,63 | -0,93% | 90.189,00 |
| 04.02.2026 | 171,39 | 173,77 | 169,73 | 173,24 | 1,94% | 81.996,00 |
| 03.02.2026 | 169,68 | 171,90 | 166,88 | 169,94 | -0,18% | 125.774,00 |
| 02.02.2026 | 169,85 | 171,89 | 169,44 | 170,24 | 0,56% | 109.059,00 |
| 30.01.2026 | 171,29 | 172,15 | 167,92 | 169,30 | -0,99% | 183.038,00 |
| 29.01.2026 | 167,75 | 171,61 | 167,37 | 171,00 | 2,22% | 90.914,00 |
| 28.01.2026 | 172,84 | 173,00 | 167,12 | 167,28 | -3,24% | 54.408,00 |
| 27.01.2026 | 172,66 | 173,30 | 171,05 | 172,89 | -0,13% | 152.897,00 |
| 26.01.2026 | 170,87 | 173,65 | 169,65 | 173,12 | 1,11% | 70.938,00 |
| 23.01.2026 | 174,83 | 174,83 | 170,25 | 171,22 | -2,64% | 144.137,00 |
| 22.01.2026 | 175,17 | 177,53 | 174,12 | 175,87 | 0,87% | 47.654,00 |
| 21.01.2026 | 169,98 | 174,44 | 169,98 | 174,36 | 3,04% | 68.284,00 |
| 20.01.2026 | 174,00 | 174,00 | 168,35 | 169,21 | -2,09% | 45.109,00 |
| 16.01.2026 | 170,05 | 173,08 | 170,05 | 172,83 | 1,59% | 85.048,00 |
| 15.01.2026 | 166,68 | 170,21 | 165,79 | 170,13 | 1,56% | 94.233,00 |
| 14.01.2026 | 167,80 | 168,84 | 165,35 | 167,52 | 0,13% | 96.285,00 |
| 13.01.2026 | 173,18 | 173,18 | 166,05 | 167,31 | -3,17% | 185.923,00 |
| 12.01.2026 | 173,52 | 175,68 | 171,99 | 172,79 | -1,36% | 179.598,00 |
| 09.01.2026 | 177,22 | 177,99 | 174,50 | 175,18 | -0,67% | 92.514,00 |
| 08.01.2026 | 173,76 | 177,45 | 172,35 | 176,36 | 1,07% | 218.554,00 |
| 07.01.2026 | 175,75 | 176,25 | 171,27 | 174,50 | -1,03% | 126.683,00 |
| 06.01.2026 | 177,38 | 179,54 | 175,13 | 176,31 | -1,23% | 138.111,00 |
| 05.01.2026 | 175,49 | 180,50 | 174,50 | 178,51 | 1,18% | 102.532,00 |
| 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 | 176,50 | 177,82 | 176,37 | 177,02 | -0,19% | 46.557,00 |
| 29.12.2025 | 178,71 | 178,71 | 175,65 | 177,36 | -0,13% | 61.508,00 |
| 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 | 178,49 | 179,38 | 176,06 | 176,57 | -0,95% | 75.182,00 |
| 22.12.2025 | 176,22 | 179,98 | 173,42 | 178,26 | 0,67% | 124.656,00 |
| 19.12.2025 | 177,93 | 179,28 | 175,26 | 177,07 | -0,41% | 89.522,00 |
| 18.12.2025 | 178,69 | 179,57 | 176,71 | 177,80 | 0,31% | 65.033,00 |
| 17.12.2025 | 177,34 | 180,00 | 176,94 | 177,25 | -0,23% | 56.818,00 |
| 16.12.2025 | 179,01 | 179,01 | 176,79 | 177,66 | -0,54% | 62.385,00 |
| 15.12.2025 | 182,00 | 182,01 | 175,67 | 178,63 | -1,92% | 75.891,00 |
| 12.12.2025 | 185,78 | 186,25 | 181,42 | 182,13 | -1,31% | 56.472,00 |
| 11.12.2025 | 184,57 | 186,00 | 182,99 | 184,54 | 0,22% | 77.758,00 |
| 10.12.2025 | 181,72 | 186,63 | 179,33 | 184,14 | 1,82% | 128.674,00 |
| 09.12.2025 | 174,77 | 181,21 | 174,51 | 180,84 | 3,47% | 93.332,00 |
| 08.12.2025 | 176,02 | 176,02 | 173,59 | 174,78 | -0,58% | 57.478,00 |
| 05.12.2025 | 176,64 | 177,76 | 174,02 | 175,80 | -0,05% | 63.736,00 |
| 04.12.2025 | 176,70 | 177,56 | 174,11 | 175,89 | -0,58% | 65.250,00 |
| 03.12.2025 | 174,91 | 179,63 | 174,91 | 176,92 | 1,53% | 90.870,00 |
| 02.12.2025 | 174,25 | 176,45 | 172,05 | 174,25 | 0,55% | 76.948,00 |
| 01.12.2025 | 170,75 | 175,15 | 170,18 | 173,29 | 0,89% | 112.661,00 |
| 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 | 165,91 | 168,00 | 163,25 | 167,40 | 1,64% | 95.326,00 |
| 21.11.2025 | 165,38 | 168,21 | 164,36 | 164,70 | 0,44% | 127.857,00 |