224,498$
-0,70%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 225,33 | 227,50 | 223,39 | 224,45 | -0,73% | 106.280,00 |
| 08.09.2026 | 228,72 | 228,72 | 222,87 | 226,09 | -0,74% | 112.134,00 |
| 04.09.2026 | 225,79 | 228,66 | 223,95 | 227,78 | 0,71% | 90.992,00 |
| 03.09.2026 | 221,43 | 228,22 | 221,43 | 226,17 | 1,59% | 71.306,00 |
| 02.09.2026 | 221,39 | 224,84 | 221,39 | 222,63 | 1,26% | 85.624,00 |
| 01.09.2026 | 218,97 | 222,68 | 217,00 | 219,85 | -0,02% | 83.718,00 |
| 31.08.2026 | 221,46 | 222,68 | 219,33 | 219,90 | -0,69% | 63.811,00 |
| 28.08.2026 | 224,10 | 226,08 | 221,10 | 221,43 | -0,54% | 98.336,00 |
| 27.08.2026 | 219,99 | 222,94 | 217,00 | 222,64 | 2,06% | 94.457,00 |
| 26.08.2026 | 218,32 | 220,48 | 217,86 | 218,14 | -0,44% | 104.291,00 |
| 25.08.2026 | 219,61 | 221,80 | 216,87 | 219,11 | -0,27% | 77.402,00 |
| 24.08.2026 | 221,81 | 227,53 | 218,61 | 219,71 | -0,51% | 105.113,00 |
| 21.08.2026 | 221,50 | 222,91 | 219,25 | 220,84 | 0,00% | 102.610,00 |
| 20.08.2026 | 227,40 | 230,24 | 219,02 | 220,85 | -2,68% | 112.552,00 |
| 19.08.2026 | 227,49 | 231,25 | 226,54 | 226,93 | -0,96% | 68.082,00 |
| 18.08.2026 | 231,25 | 233,85 | 229,07 | 229,13 | -1,12% | 72.768,00 |
| 17.08.2026 | 231,06 | 234,37 | 228,69 | 231,72 | -0,42% | 68.152,00 |
| 14.08.2026 | 230,77 | 233,46 | 227,82 | 232,70 | 0,45% | 70.976,00 |
| 13.08.2026 | 239,95 | 240,49 | 230,79 | 231,66 | -2,68% | 93.561,00 |
| 12.08.2026 | 236,57 | 238,80 | 235,77 | 238,05 | 1,44% | 60.474,00 |
| 11.08.2026 | 233,59 | 238,02 | 233,59 | 234,68 | 0,46% | 99.877,00 |
| 10.08.2026 | 233,36 | 236,50 | 232,19 | 233,61 | -0,82% | 61.333,00 |
| 07.08.2026 | 233,07 | 239,54 | 232,77 | 235,54 | -0,58% | 88.041,00 |
| 06.08.2026 | 237,50 | 238,94 | 235,31 | 236,92 | -0,17% | 82.874,00 |
| 05.08.2026 | 240,99 | 241,82 | 234,75 | 237,32 | -1,83% | 91.113,00 |
| 04.08.2026 | 235,61 | 244,67 | 235,12 | 241,74 | 1,59% | 130.414,00 |
| 03.08.2026 | 231,12 | 248,29 | 231,12 | 237,96 | 4,55% | 194.262,00 |
| 31.07.2026 | 220,35 | 228,38 | 215,51 | 227,60 | 3,31% | 223.050,00 |
| 30.07.2026 | 212,60 | 221,22 | 209,69 | 220,30 | 3,10% | 141.156,00 |
| 29.07.2026 | 211,56 | 216,43 | 211,56 | 213,67 | 0,48% | 120.122,00 |
| 28.07.2026 | 211,44 | 213,71 | 206,00 | 212,64 | 1,75% | 116.347,00 |
| 27.07.2026 | 211,64 | 214,88 | 208,98 | 208,99 | -0,25% | 84.948,00 |
| 24.07.2026 | 207,62 | 210,30 | 204,84 | 209,51 | 1,97% | 79.958,00 |
| 23.07.2026 | 206,75 | 206,75 | 204,35 | 205,47 | -1,21% | 145.644,00 |
| 22.07.2026 | 207,54 | 208,77 | 205,64 | 207,98 | 0,13% | 97.724,00 |
| 21.07.2026 | 206,34 | 208,14 | 201,85 | 207,71 | 0,81% | 117.254,00 |
| 20.07.2026 | 206,43 | 209,50 | 206,02 | 206,04 | 0,26% | 118.133,00 |
| 17.07.2026 | 204,63 | 209,99 | 202,62 | 205,50 | -0,35% | 112.568,00 |
| 16.07.2026 | 197,85 | 206,57 | 197,85 | 206,23 | 5,17% | 101.252,00 |
| 15.07.2026 | 200,72 | 201,03 | 192,67 | 196,09 | -1,40% | 121.810,00 |
| 14.07.2026 | 202,33 | 205,08 | 198,60 | 198,88 | -1,87% | 158.401,00 |
| 13.07.2026 | 200,27 | 204,95 | 199,97 | 202,67 | 0,07% | 311.867,00 |
| 10.07.2026 | 200,09 | 202,95 | 200,09 | 202,53 | 1,34% | 101.551,00 |
| 09.07.2026 | 198,55 | 200,55 | 196,62 | 199,86 | 1,01% | 82.459,00 |
| 08.07.2026 | 199,52 | 199,93 | 195,90 | 197,87 | -1,20% | 160.250,00 |
| 07.07.2026 | 199,85 | 203,03 | 199,35 | 200,27 | -0,30% | 80.591,00 |
| 06.07.2026 | 201,38 | 204,19 | 200,29 | 200,87 | -0,03% | 114.160,00 |
| 02.07.2026 | 203,31 | 204,00 | 198,48 | 200,94 | -1,07% | 132.966,00 |
| 01.07.2026 | 200,33 | 203,41 | 198,89 | 203,11 | 1,93% | 116.311,00 |
| 30.06.2026 | 194,82 | 201,69 | 194,58 | 199,27 | 2,48% | 113.607,00 |
| 29.06.2026 | 195,00 | 195,00 | 191,66 | 194,44 | -0,26% | 199.963,00 |
| 26.06.2026 | 192,08 | 197,50 | 192,08 | 194,94 | 0,86% | 388.441,00 |
| 25.06.2026 | 193,57 | 196,18 | 191,66 | 193,28 | 0,32% | 100.379,00 |
| 24.06.2026 | 188,65 | 195,11 | 188,02 | 192,66 | 1,73% | 178.574,00 |
| 23.06.2026 | 183,61 | 189,84 | 183,57 | 189,38 | 3,45% | 200.874,00 |
| 22.06.2026 | 184,88 | 185,90 | 182,86 | 183,07 | -0,22% | 83.959,00 |
| 18.06.2026 | 184,78 | 185,86 | 182,96 | 183,47 | 0,14% | 121.691,00 |
| 17.06.2026 | 183,97 | 186,93 | 181,81 | 183,21 | -0,43% | 112.741,00 |
| 16.06.2026 | 185,45 | 187,44 | 183,22 | 184,01 | 0,30% | 110.547,00 |
| 15.06.2026 | 182,16 | 186,38 | 181,95 | 183,46 | 0,74% | 114.361,00 |
| 12.06.2026 | 182,81 | 183,65 | 181,13 | 182,11 | 0,41% | 58.194,00 |
| 11.06.2026 | 181,66 | 182,82 | 177,27 | 181,37 | 0,82% | 121.546,00 |
| 10.06.2026 | 174,22 | 180,65 | 172,52 | 179,90 | 3,51% | 133.930,00 |
| 09.06.2026 | 182,92 | 185,87 | 173,79 | 173,80 | -4,29% | 143.592,00 |
| 08.06.2026 | 181,66 | 185,45 | 181,19 | 181,59 | 0,33% | 159.893,00 |
| 05.06.2026 | 183,00 | 185,21 | 180,18 | 180,99 | -0,62% | 164.677,00 |
| 04.06.2026 | 177,63 | 183,91 | 177,63 | 182,12 | 4,25% | 207.888,00 |
| 03.06.2026 | 179,69 | 179,69 | 173,50 | 174,70 | -3,51% | 160.799,00 |
| 02.06.2026 | 177,09 | 183,78 | 177,09 | 181,05 | 1,51% | 257.379,00 |
| 01.06.2026 | 177,33 | 178,94 | 176,16 | 178,35 | 0,31% | 140.980,00 |
| 29.05.2026 | 179,49 | 182,11 | 176,13 | 177,79 | -0,95% | 193.978,00 |
| 28.05.2026 | 176,30 | 180,18 | 176,30 | 179,50 | 0,93% | 149.238,00 |
| 27.05.2026 | 180,15 | 181,08 | 177,01 | 177,85 | -0,66% | 88.608,00 |
| 26.05.2026 | 178,00 | 180,30 | 176,30 | 179,04 | 0,81% | 109.438,00 |
| 22.05.2026 | 177,70 | 178,97 | 176,73 | 177,61 | 0,34% | 52.831,00 |
| 21.05.2026 | 175,49 | 178,00 | 171,84 | 177,01 | 0,97% | 107.025,00 |
| 20.05.2026 | 170,95 | 175,50 | 170,95 | 175,31 | 2,27% | 109.448,00 |
| 19.05.2026 | 174,45 | 174,90 | 170,77 | 171,42 | -1,89% | 108.586,00 |
| 18.05.2026 | 173,36 | 177,00 | 173,36 | 174,73 | 0,82% | 146.376,00 |
| 15.05.2026 | 176,00 | 176,00 | 171,74 | 173,31 | -1,37% | 112.467,00 |
| 14.05.2026 | 173,31 | 176,61 | 173,20 | 175,71 | 2,59% | 125.214,00 |
| 13.05.2026 | 177,61 | 178,28 | 170,97 | 171,28 | -3,99% | 115.124,00 |
| 12.05.2026 | 178,09 | 180,60 | 175,13 | 178,40 | 0,82% | 82.958,00 |
| 11.05.2026 | 181,16 | 182,05 | 175,16 | 176,95 | -2,23% | 123.895,00 |
| 08.05.2026 | 185,02 | 185,02 | 179,84 | 180,99 | -0,90% | 104.623,00 |
| 07.05.2026 | 179,35 | 183,16 | 179,15 | 182,63 | 2,08% | 83.114,00 |
| 06.05.2026 | 177,99 | 186,50 | 174,64 | 178,90 | 4,45% | 167.233,00 |
| 05.05.2026 | 171,78 | 175,27 | 170,27 | 171,28 | 0,44% | 118.047,00 |
| 04.05.2026 | 173,74 | 174,55 | 168,94 | 170,53 | -2,41% | 112.939,00 |
| 01.05.2026 | 175,43 | 177,51 | 172,60 | 174,75 | 0,55% | 169.848,00 |
| 30.04.2026 | 171,39 | 175,58 | 171,39 | 173,80 | 0,85% | 78.201,00 |
| 29.04.2026 | 173,62 | 178,00 | 169,90 | 172,34 | -1,38% | 104.207,00 |
| 28.04.2026 | 176,50 | 178,16 | 173,57 | 174,76 | -0,23% | 71.464,00 |
| 27.04.2026 | 172,76 | 176,97 | 172,76 | 175,16 | 1,10% | 52.871,00 |
| 24.04.2026 | 172,88 | 176,12 | 171,81 | 173,26 | -0,08% | 98.293,00 |
| 23.04.2026 | 174,05 | 175,23 | 172,06 | 173,40 | -0,06% | 52.223,00 |
| 22.04.2026 | 171,89 | 173,74 | 170,96 | 173,50 | 1,43% | 56.956,00 |
| 21.04.2026 | 175,00 | 178,00 | 171,00 | 171,06 | -2,13% | 70.937,00 |
| 20.04.2026 | 172,00 | 175,67 | 171,40 | 174,78 | 1,46% | 93.736,00 |
| 17.04.2026 | 166,26 | 173,50 | 164,81 | 172,26 | 5,08% | 176.405,00 |