2,115$
-2,98%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,17 | 2,19 | 2,11 | 2,11 | -3,21% | 46.916,00 |
| 08.05.2025 | 2,20 | 2,24 | 2,13 | 2,18 | 0,00% | 395.335,00 |
| 07.05.2025 | 1,98 | 2,32 | 1,94 | 2,18 | 14,74% | 705.664,00 |
| 06.05.2025 | 1,92 | 1,93 | 1,85 | 1,90 | -0,52% | 318.177,00 |
| 05.05.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,05% | 182.949,00 |
| 02.05.2025 | 1,96 | 1,99 | 1,92 | 1,95 | 1,56% | 274.421,00 |
| 01.05.2025 | 2,01 | 2,01 | 1,91 | 1,92 | -2,54% | 210.024,00 |
| 30.04.2025 | 1,96 | 1,98 | 1,86 | 1,97 | -1,50% | 488.077,00 |
| 29.04.2025 | 1,70 | 2,01 | 1,70 | 2,00 | 16,28% | 798.298,00 |
| 28.04.2025 | 1,71 | 1,76 | 1,65 | 1,72 | 4,88% | 239.096,00 |
| 25.04.2025 | 1,75 | 1,76 | 1,63 | 1,64 | -6,82% | 777.804,00 |
| 24.04.2025 | 1,78 | 1,79 | 1,71 | 1,76 | 0,00% | 473.511,00 |
| 23.04.2025 | 1,85 | 1,89 | 1,72 | 1,76 | -1,12% | 588.081,00 |
| 22.04.2025 | 1,68 | 1,79 | 1,62 | 1,78 | 10,56% | 486.583,00 |
| 21.04.2025 | 1,73 | 1,74 | 1,61 | 1,61 | -6,94% | 591.197,00 |
| 17.04.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -0,57% | 817.783,00 |
| 16.04.2025 | 1,80 | 1,88 | 1,72 | 1,74 | -4,40% | 550.525,00 |
| 15.04.2025 | 1,79 | 1,86 | 1,76 | 1,82 | 2,25% | 665.829,00 |
| 14.04.2025 | 1,85 | 1,91 | 1,76 | 1,78 | -2,73% | 693.584,00 |
| 11.04.2025 | 1,82 | 1,86 | 1,77 | 1,83 | 0,00% | 280.795,00 |
| 10.04.2025 | 2,02 | 2,03 | 1,83 | 1,83 | -13,27% | 454.745,00 |
| 09.04.2025 | 1,86 | 2,15 | 1,76 | 2,11 | 11,64% | 964.645,00 |
| 08.04.2025 | 2,19 | 2,19 | 1,87 | 1,89 | -5,03% | 670.252,00 |
| 07.04.2025 | 2,10 | 2,22 | 1,96 | 1,99 | -9,95% | 774.654,00 |
| 04.04.2025 | 2,32 | 2,32 | 2,16 | 2,21 | -7,53% | 593.685,00 |
| 03.04.2025 | 2,47 | 2,48 | 2,38 | 2,39 | -5,91% | 280.632,00 |
| 02.04.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,20% | 184.036,00 |
| 01.04.2025 | 2,55 | 2,59 | 2,50 | 2,51 | -3,46% | 159.499,00 |
| 31.03.2025 | 2,60 | 2,65 | 2,56 | 2,60 | -0,38% | 243.267,00 |
| 28.03.2025 | 2,70 | 2,71 | 2,61 | 2,61 | -3,33% | 148.561,00 |
| 27.03.2025 | 2,74 | 2,77 | 2,68 | 2,70 | -1,82% | 225.091,00 |
| 26.03.2025 | 2,73 | 2,75 | 2,67 | 2,75 | 1,10% | 258.012,00 |
| 25.03.2025 | 2,78 | 2,79 | 2,71 | 2,72 | -2,16% | 131.793,00 |
| 24.03.2025 | 2,86 | 2,86 | 2,74 | 2,78 | -2,46% | 270.495,00 |
| 21.03.2025 | 2,80 | 2,86 | 2,77 | 2,85 | 0,71% | 1.015.755,00 |
| 20.03.2025 | 2,80 | 2,89 | 2,78 | 2,83 | 0,35% | 165.833,00 |
| 19.03.2025 | 2,83 | 2,86 | 2,77 | 2,82 | 0,36% | 301.797,00 |
| 18.03.2025 | 2,82 | 2,87 | 2,79 | 2,81 | -2,09% | 291.710,00 |
| 17.03.2025 | 2,82 | 2,90 | 2,82 | 2,87 | 1,41% | 342.709,00 |
| 14.03.2025 | 2,80 | 2,88 | 2,77 | 2,83 | 2,54% | 313.234,00 |
| 13.03.2025 | 2,76 | 2,80 | 2,73 | 2,76 | 0,36% | 260.742,00 |
| 12.03.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -1,08% | 259.971,00 |
| 11.03.2025 | 2,80 | 2,81 | 2,72 | 2,78 | -0,36% | 357.465,00 |
| 10.03.2025 | 2,79 | 2,91 | 2,76 | 2,79 | -0,71% | 285.545,00 |
| 07.03.2025 | 2,78 | 2,87 | 2,78 | 2,81 | -0,35% | 318.846,00 |
| 06.03.2025 | 2,77 | 2,84 | 2,76 | 2,82 | 0,00% | 224.660,00 |
| 05.03.2025 | 2,86 | 2,88 | 2,82 | 2,82 | -1,05% | 220.988,00 |
| 04.03.2025 | 2,84 | 2,89 | 2,78 | 2,85 | -0,70% | 328.710,00 |
| 03.03.2025 | 2,98 | 2,99 | 2,85 | 2,87 | -3,04% | 437.600,00 |
| 28.02.2025 | 2,87 | 2,97 | 2,84 | 2,96 | 3,86% | 414.793,00 |
| 27.02.2025 | 2,86 | 2,93 | 2,84 | 2,85 | -0,35% | 364.756,00 |
| 26.02.2025 | 2,77 | 2,91 | 2,74 | 2,86 | 3,25% | 437.857,00 |
| 25.02.2025 | 2,83 | 2,86 | 2,77 | 2,77 | -2,12% | 352.956,00 |
| 24.02.2025 | 2,86 | 2,89 | 2,81 | 2,83 | -1,39% | 235.256,00 |
| 21.02.2025 | 3,00 | 3,03 | 2,87 | 2,87 | -3,04% | 386.121,00 |
| 20.02.2025 | 2,80 | 2,98 | 2,80 | 2,96 | 3,86% | 455.637,00 |
| 19.02.2025 | 2,78 | 2,86 | 2,66 | 2,85 | 1,79% | 659.615,00 |
| 18.02.2025 | 2,90 | 2,90 | 2,78 | 2,80 | -3,45% | 634.650,00 |
| 14.02.2025 | 2,93 | 3,16 | 2,84 | 2,90 | -9,09% | 930.066,00 |
| 13.02.2025 | 3,07 | 3,19 | 3,03 | 3,19 | 3,91% | 586.212,00 |
| 12.02.2025 | 2,97 | 3,13 | 2,97 | 3,07 | 0,00% | 443.229,00 |
| 11.02.2025 | 3,03 | 3,08 | 2,98 | 3,07 | 0,99% | 263.597,00 |
| 10.02.2025 | 2,97 | 3,05 | 2,95 | 3,04 | 1,67% | 204.982,00 |
| 07.02.2025 | 3,01 | 3,01 | 2,90 | 2,99 | -0,99% | 323.633,00 |
| 06.02.2025 | 2,99 | 3,05 | 2,95 | 3,02 | 1,68% | 277.178,00 |
| 05.02.2025 | 2,94 | 3,00 | 2,86 | 2,97 | 1,37% | 325.732,00 |
| 04.02.2025 | 2,80 | 2,94 | 2,76 | 2,93 | 5,02% | 372.381,00 |
| 03.02.2025 | 2,76 | 2,82 | 2,74 | 2,79 | -1,76% | 228.343,00 |
| 31.01.2025 | 2,86 | 2,91 | 2,80 | 2,84 | -0,35% | 180.486,00 |
| 30.01.2025 | 2,82 | 2,89 | 2,79 | 2,85 | 2,89% | 153.113,00 |
| 29.01.2025 | 2,87 | 2,91 | 2,77 | 2,77 | -3,82% | 392.653,00 |
| 28.01.2025 | 2,91 | 2,94 | 2,87 | 2,88 | -0,35% | 203.329,00 |
| 27.01.2025 | 2,88 | 2,97 | 2,83 | 2,89 | -0,34% | 248.506,00 |
| 24.01.2025 | 2,86 | 2,95 | 2,83 | 2,90 | 1,05% | 163.881,00 |
| 23.01.2025 | 2,96 | 3,01 | 2,87 | 2,87 | -3,04% | 253.530,00 |
| 22.01.2025 | 2,96 | 3,00 | 2,94 | 2,96 | -0,34% | 565.262,00 |
| 21.01.2025 | 2,98 | 2,99 | 2,87 | 2,97 | 0,00% | 355.138,00 |
| 17.01.2025 | 2,95 | 3,01 | 2,95 | 2,97 | 1,37% | 457.637,00 |
| 16.01.2025 | 2,84 | 2,95 | 2,81 | 2,93 | 3,53% | 302.135,00 |
| 15.01.2025 | 2,88 | 2,88 | 2,79 | 2,83 | 1,43% | 194.805,00 |
| 14.01.2025 | 2,69 | 2,80 | 2,68 | 2,79 | 4,49% | 320.989,00 |
| 13.01.2025 | 2,67 | 2,69 | 2,62 | 2,67 | -0,74% | 260.675,00 |
| 10.01.2025 | 2,70 | 2,70 | 2,61 | 2,69 | -1,82% | 663.694,00 |
| 08.01.2025 | 2,80 | 2,82 | 2,72 | 2,74 | -1,79% | 327.499,00 |
| 07.01.2025 | 2,89 | 2,99 | 2,78 | 2,79 | -1,06% | 496.785,00 |
| 06.01.2025 | 2,87 | 2,89 | 2,79 | 2,82 | -1,05% | 443.415,00 |
| 03.01.2025 | 2,81 | 2,94 | 2,81 | 2,85 | 2,15% | 444.601,00 |
| 02.01.2025 | 2,83 | 2,89 | 2,77 | 2,79 | 0,00% | 474.408,00 |
| 31.12.2024 | 2,75 | 2,85 | 2,73 | 2,79 | 0,36% | 1.003.564,00 |
| 30.12.2024 | 2,85 | 2,88 | 2,77 | 2,78 | -3,14% | 531.061,00 |
| 27.12.2024 | 2,98 | 3,02 | 2,87 | 2,87 | -4,33% | 413.599,00 |
| 26.12.2024 | 2,98 | 3,04 | 2,96 | 3,00 | 1,01% | 451.066,00 |
| 24.12.2024 | 2,88 | 2,98 | 2,87 | 2,97 | 3,85% | 352.617,00 |
| 23.12.2024 | 2,94 | 2,94 | 2,80 | 2,86 | -2,39% | 549.378,00 |
| 20.12.2024 | 2,92 | 3,06 | 2,92 | 2,93 | -1,35% | 792.430,00 |
| 19.12.2024 | 2,98 | 3,07 | 2,94 | 2,97 | -1,00% | 495.461,00 |
| 18.12.2024 | 3,21 | 3,23 | 2,98 | 3,00 | -6,54% | 503.214,00 |
| 17.12.2024 | 3,28 | 3,32 | 3,16 | 3,21 | -2,43% | 376.544,00 |
| 16.12.2024 | 3,31 | 3,42 | 3,27 | 3,29 | -2,08% | 237.509,00 |
| 13.12.2024 | 3,41 | 3,41 | 3,30 | 3,36 | -1,75% | 321.190,00 |