3,115$
-0,48%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,14 | 3,14 | 3,07 | 3,12 | -0,32% | 175.968,00 |
| 16.10.2024 | 3,08 | 3,13 | 3,05 | 3,13 | 3,30% | 344.142,00 |
| 15.10.2024 | 3,03 | 3,12 | 3,00 | 3,03 | 1,00% | 332.834,00 |
| 14.10.2024 | 2,90 | 3,02 | 2,88 | 3,00 | 3,81% | 379.538,00 |
| 11.10.2024 | 2,82 | 2,92 | 2,82 | 2,89 | 2,12% | 335.546,00 |
| 10.10.2024 | 2,86 | 2,89 | 2,81 | 2,83 | -2,08% | 282.939,00 |
| 09.10.2024 | 2,89 | 2,91 | 2,84 | 2,89 | 0,35% | 245.598,00 |
| 08.10.2024 | 2,91 | 2,93 | 2,86 | 2,88 | -1,37% | 278.683,00 |
| 07.10.2024 | 3,03 | 3,03 | 2,86 | 2,92 | -3,31% | 414.732,00 |
| 04.10.2024 | 3,02 | 3,07 | 2,98 | 3,02 | 1,00% | 240.737,00 |
| 03.10.2024 | 2,96 | 3,01 | 2,91 | 2,99 | 0,00% | 343.716,00 |
| 02.10.2024 | 2,94 | 3,00 | 2,94 | 2,99 | 0,34% | 243.787,00 |
| 01.10.2024 | 3,08 | 3,08 | 2,96 | 2,98 | -5,99% | 593.729,00 |
| 30.09.2024 | 3,18 | 3,26 | 3,14 | 3,17 | -0,63% | 409.522,00 |
| 27.09.2024 | 3,25 | 3,29 | 3,17 | 3,19 | -0,93% | 385.711,00 |
| 26.09.2024 | 3,16 | 3,28 | 3,15 | 3,22 | 3,54% | 411.516,00 |
| 25.09.2024 | 3,13 | 3,22 | 3,11 | 3,11 | -0,96% | 632.885,00 |
| 24.09.2024 | 3,17 | 3,21 | 3,10 | 3,14 | -0,63% | 343.002,00 |
| 23.09.2024 | 3,01 | 3,28 | 2,94 | 3,16 | 11,27% | 946.677,00 |
| 20.09.2024 | 2,95 | 2,99 | 2,81 | 2,84 | -5,02% | 886.942,00 |
| 19.09.2024 | 3,07 | 3,07 | 2,93 | 2,99 | 0,34% | 427.219,00 |
| 18.09.2024 | 3,00 | 3,15 | 2,97 | 2,98 | 0,00% | 602.107,00 |
| 17.09.2024 | 2,80 | 3,05 | 2,80 | 2,98 | 6,81% | 532.625,00 |
| 16.09.2024 | 2,88 | 2,88 | 2,77 | 2,79 | -2,79% | 359.622,00 |
| 13.09.2024 | 2,67 | 2,87 | 2,64 | 2,87 | 7,89% | 555.202,00 |
| 12.09.2024 | 2,59 | 2,66 | 2,55 | 2,66 | 3,91% | 388.312,00 |
| 11.09.2024 | 2,60 | 2,61 | 2,51 | 2,56 | -2,66% | 283.068,00 |
| 10.09.2024 | 2,58 | 2,66 | 2,58 | 2,63 | 1,15% | 351.298,00 |
| 09.09.2024 | 2,62 | 2,66 | 2,59 | 2,60 | -0,76% | 277.439,00 |
| 06.09.2024 | 2,70 | 2,73 | 2,61 | 2,62 | -3,68% | 295.334,00 |
| 05.09.2024 | 2,65 | 2,75 | 2,63 | 2,72 | 3,42% | 285.736,00 |
| 04.09.2024 | 2,63 | 2,71 | 2,61 | 2,63 | -0,75% | 198.985,00 |
| 03.09.2024 | 2,60 | 2,69 | 2,60 | 2,65 | 0,76% | 664.556,00 |
| 30.08.2024 | 2,62 | 2,67 | 2,56 | 2,63 | 1,94% | 262.253,00 |
| 29.08.2024 | 2,52 | 2,66 | 2,51 | 2,58 | 3,20% | 277.686,00 |
| 28.08.2024 | 2,57 | 2,59 | 2,46 | 2,50 | -2,72% | 265.783,00 |
| 27.08.2024 | 2,52 | 2,60 | 2,50 | 2,57 | 1,98% | 210.101,00 |
| 26.08.2024 | 2,56 | 2,62 | 2,52 | 2,52 | -2,33% | 305.933,00 |
| 23.08.2024 | 2,55 | 2,69 | 2,55 | 2,58 | 1,57% | 397.539,00 |
| 22.08.2024 | 2,62 | 2,62 | 2,52 | 2,54 | -2,31% | 201.848,00 |
| 21.08.2024 | 2,58 | 2,62 | 2,51 | 2,60 | 1,56% | 263.353,00 |
| 20.08.2024 | 2,66 | 2,66 | 2,53 | 2,56 | -4,12% | 214.075,00 |
| 19.08.2024 | 2,59 | 2,68 | 2,59 | 2,67 | 2,30% | 192.639,00 |
| 16.08.2024 | 2,61 | 2,67 | 2,59 | 2,61 | -0,38% | 138.115,00 |
| 15.08.2024 | 2,60 | 2,67 | 2,59 | 2,62 | 2,34% | 226.943,00 |
| 14.08.2024 | 2,55 | 2,58 | 2,51 | 2,56 | 0,39% | 214.759,00 |
| 13.08.2024 | 2,51 | 2,57 | 2,50 | 2,55 | 2,00% | 345.747,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,49 | 2,50 | -4,21% | 412.288,00 |
| 09.08.2024 | 2,62 | 2,62 | 2,54 | 2,61 | 0,00% | 335.725,00 |
| 08.08.2024 | 2,63 | 2,67 | 2,52 | 2,61 | 0,00% | 334.657,00 |
| 07.08.2024 | 2,62 | 2,69 | 2,58 | 2,61 | 1,56% | 502.847,00 |
| 06.08.2024 | 2,65 | 2,73 | 2,51 | 2,57 | -4,46% | 637.832,00 |
| 05.08.2024 | 2,70 | 2,74 | 2,56 | 2,69 | -4,27% | 654.648,00 |
| 02.08.2024 | 2,88 | 2,92 | 2,80 | 2,81 | -5,07% | 563.987,00 |
| 01.08.2024 | 2,97 | 3,01 | 2,90 | 2,96 | -0,67% | 523.134,00 |
| 31.07.2024 | 3,02 | 3,06 | 2,94 | 2,98 | -1,00% | 382.769,00 |
| 30.07.2024 | 3,08 | 3,09 | 3,00 | 3,01 | -1,31% | 347.438,00 |
| 29.07.2024 | 3,11 | 3,12 | 3,04 | 3,05 | -0,97% | 218.502,00 |
| 26.07.2024 | 3,11 | 3,11 | 3,01 | 3,08 | 0,98% | 366.921,00 |
| 25.07.2024 | 3,00 | 3,15 | 2,98 | 3,05 | 2,35% | 254.124,00 |
| 24.07.2024 | 3,10 | 3,12 | 2,98 | 2,98 | -5,10% | 402.451,00 |
| 23.07.2024 | 3,04 | 3,21 | 3,04 | 3,14 | 2,28% | 411.608,00 |
| 22.07.2024 | 3,09 | 3,09 | 3,01 | 3,07 | 0,33% | 307.131,00 |
| 19.07.2024 | 3,03 | 3,10 | 3,01 | 3,06 | 2,00% | 394.435,00 |
| 18.07.2024 | 3,17 | 3,20 | 3,00 | 3,00 | -5,66% | 350.248,00 |
| 17.07.2024 | 3,13 | 3,21 | 3,13 | 3,18 | -0,31% | 327.209,00 |
| 16.07.2024 | 3,14 | 3,21 | 3,14 | 3,19 | 1,92% | 388.635,00 |
| 15.07.2024 | 3,18 | 3,18 | 3,10 | 3,13 | -0,95% | 405.928,00 |
| 12.07.2024 | 3,17 | 3,30 | 3,12 | 3,16 | -0,32% | 673.573,00 |
| 11.07.2024 | 2,81 | 3,17 | 2,81 | 3,17 | 15,27% | 884.538,00 |
| 10.07.2024 | 2,70 | 2,76 | 2,69 | 2,75 | 1,10% | 269.809,00 |
| 09.07.2024 | 2,80 | 2,80 | 2,70 | 2,72 | -1,81% | 370.905,00 |
| 08.07.2024 | 2,86 | 2,89 | 2,76 | 2,77 | -2,81% | 354.246,00 |
| 05.07.2024 | 2,88 | 2,89 | 2,82 | 2,85 | -1,38% | 408.586,00 |
| 03.07.2024 | 2,92 | 2,97 | 2,89 | 2,89 | -0,69% | 172.184,00 |
| 02.07.2024 | 2,88 | 2,96 | 2,86 | 2,91 | 1,04% | 480.629,00 |
| 01.07.2024 | 2,91 | 2,92 | 2,82 | 2,88 | -3,03% | 696.197,00 |
| 28.06.2024 | 2,90 | 2,99 | 2,82 | 2,97 | 3,85% | 1.232.094,00 |
| 27.06.2024 | 2,86 | 2,89 | 2,77 | 2,86 | 0,35% | 510.675,00 |
| 26.06.2024 | 2,85 | 2,95 | 2,83 | 2,85 | -1,04% | 531.113,00 |
| 25.06.2024 | 3,04 | 3,04 | 2,83 | 2,88 | -5,57% | 923.648,00 |
| 24.06.2024 | 3,03 | 3,10 | 3,00 | 3,05 | 0,00% | 687.014,00 |
| 21.06.2024 | 3,05 | 3,08 | 2,98 | 3,05 | 0,00% | 1.211.336,00 |
| 20.06.2024 | 3,00 | 3,10 | 2,79 | 3,05 | 0,00% | 1.394.447,00 |
| 18.06.2024 | 3,09 | 3,11 | 3,05 | 3,05 | -1,61% | 426.086,00 |
| 17.06.2024 | 3,12 | 3,19 | 3,08 | 3,10 | -1,59% | 568.187,00 |
| 14.06.2024 | 3,13 | 3,16 | 3,12 | 3,15 | -0,63% | 174.015,00 |
| 13.06.2024 | 3,10 | 3,19 | 3,06 | 3,17 | 2,92% | 394.378,00 |
| 12.06.2024 | 3,20 | 3,23 | 3,08 | 3,08 | 0,00% | 418.164,00 |
| 11.06.2024 | 3,15 | 3,15 | 3,05 | 3,08 | -2,84% | 442.093,00 |
| 10.06.2024 | 3,06 | 3,20 | 3,04 | 3,17 | 2,59% | 358.156,00 |
| 07.06.2024 | 3,09 | 3,13 | 3,01 | 3,09 | -0,96% | 572.390,00 |
| 06.06.2024 | 3,11 | 3,16 | 3,10 | 3,12 | 0,00% | 449.399,00 |
| 05.06.2024 | 3,10 | 3,14 | 3,00 | 3,12 | 1,63% | 446.498,00 |
| 04.06.2024 | 3,21 | 3,21 | 3,06 | 3,07 | -5,25% | 509.838,00 |
| 03.06.2024 | 3,22 | 3,24 | 3,10 | 3,24 | 2,86% | 715.737,00 |
| 31.05.2024 | 3,09 | 3,21 | 3,09 | 3,15 | 2,94% | 548.779,00 |
| 30.05.2024 | 2,97 | 3,11 | 2,95 | 3,06 | 3,03% | 666.812,00 |
| 29.05.2024 | 2,93 | 2,99 | 2,86 | 2,97 | 1,02% | 677.132,00 |
| 28.05.2024 | 3,07 | 3,11 | 2,91 | 2,94 | -4,23% | 647.445,00 |