2,600$
0,78%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 2,70 | 2,73 | 2,58 | 2,58 | -3,73% | 147.835,00 |
| 19.11.2025 | 2,68 | 2,72 | 2,65 | 2,68 | -1,11% | 182.856,00 |
| 18.11.2025 | 2,69 | 2,73 | 2,66 | 2,71 | 0,37% | 84.818,00 |
| 17.11.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -1,82% | 125.054,00 |
| 14.11.2025 | 2,71 | 2,77 | 2,70 | 2,75 | 1,10% | 91.824,00 |
| 13.11.2025 | 2,75 | 2,79 | 2,72 | 2,72 | -1,81% | 99.265,00 |
| 12.11.2025 | 2,73 | 2,81 | 2,68 | 2,77 | 1,47% | 244.990,00 |
| 11.11.2025 | 2,73 | 2,77 | 2,66 | 2,73 | 1,87% | 213.334,00 |
| 10.11.2025 | 2,78 | 2,79 | 2,67 | 2,68 | -3,60% | 227.666,00 |
| 07.11.2025 | 2,74 | 2,79 | 2,64 | 2,78 | 0,72% | 241.936,00 |
| 06.11.2025 | 2,71 | 2,85 | 2,65 | 2,76 | 3,76% | 490.419,00 |
| 05.11.2025 | 2,62 | 2,67 | 2,60 | 2,66 | 1,53% | 88.078,00 |
| 04.11.2025 | 2,60 | 2,67 | 2,60 | 2,62 | -0,76% | 362.148,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -1,49% | 152.786,00 |
| 31.10.2025 | 2,62 | 2,70 | 2,59 | 2,68 | 1,52% | 179.715,00 |
| 30.10.2025 | 2,70 | 2,73 | 2,62 | 2,64 | -3,30% | 122.675,00 |
| 29.10.2025 | 2,70 | 2,75 | 2,70 | 2,73 | -0,36% | 155.194,00 |
| 28.10.2025 | 2,83 | 2,83 | 2,73 | 2,74 | -3,18% | 77.046,00 |
| 27.10.2025 | 2,80 | 2,85 | 2,78 | 2,83 | 1,07% | 171.103,00 |
| 24.10.2025 | 2,82 | 2,83 | 2,77 | 2,80 | 0,36% | 112.900,00 |
| 23.10.2025 | 2,77 | 2,81 | 2,72 | 2,79 | 1,45% | 138.427,00 |
| 22.10.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 1,85% | 249.541,00 |
| 21.10.2025 | 2,70 | 2,74 | 2,67 | 2,70 | 0,37% | 166.155,00 |
| 20.10.2025 | 2,58 | 2,72 | 2,57 | 2,69 | 4,26% | 381.566,00 |
| 17.10.2025 | 2,66 | 2,69 | 2,58 | 2,58 | -2,27% | 265.058,00 |
| 16.10.2025 | 2,72 | 2,76 | 2,64 | 2,64 | -2,94% | 175.803,00 |
| 15.10.2025 | 2,76 | 2,77 | 2,71 | 2,72 | -1,45% | 173.624,00 |
| 14.10.2025 | 2,72 | 2,77 | 2,69 | 2,76 | 1,47% | 672.672,00 |
| 13.10.2025 | 2,70 | 2,73 | 2,67 | 2,72 | 0,74% | 260.941,00 |
| 10.10.2025 | 2,72 | 2,73 | 2,68 | 2,70 | 0,00% | 258.414,00 |
| 09.10.2025 | 2,74 | 2,78 | 2,69 | 2,70 | -1,46% | 164.674,00 |
| 08.10.2025 | 2,75 | 2,81 | 2,70 | 2,74 | 1,11% | 232.934,00 |
| 07.10.2025 | 2,81 | 2,87 | 2,71 | 2,71 | -3,90% | 409.178,00 |
| 06.10.2025 | 2,96 | 2,98 | 2,82 | 2,82 | -4,24% | 319.193,00 |
| 03.10.2025 | 3,03 | 3,03 | 2,94 | 2,95 | -0,84% | 101.115,00 |
| 02.10.2025 | 2,97 | 3,03 | 2,96 | 2,97 | -1,00% | 205.676,00 |
| 01.10.2025 | 2,94 | 3,01 | 2,93 | 3,00 | 0,00% | 122.920,00 |
| 30.09.2025 | 3,01 | 3,02 | 2,98 | 3,00 | 0,00% | 260.972,00 |
| 29.09.2025 | 3,02 | 3,03 | 2,98 | 3,00 | -0,66% | 148.520,00 |
| 26.09.2025 | 3,01 | 3,02 | 2,99 | 3,02 | 1,00% | 118.228,00 |
| 25.09.2025 | 3,00 | 3,01 | 2,99 | 2,99 | -1,64% | 107.920,00 |
| 24.09.2025 | 3,00 | 3,04 | 2,98 | 3,04 | 1,33% | 99.955,00 |
| 23.09.2025 | 3,00 | 3,06 | 2,99 | 3,00 | 0,33% | 159.507,00 |
| 22.09.2025 | 3,00 | 3,06 | 2,97 | 2,99 | -0,66% | 245.872,00 |
| 19.09.2025 | 3,10 | 3,12 | 3,01 | 3,01 | -2,90% | 534.492,00 |
| 18.09.2025 | 3,02 | 3,10 | 3,01 | 3,10 | 3,68% | 206.833,00 |
| 17.09.2025 | 2,96 | 3,09 | 2,96 | 2,99 | 1,36% | 309.379,00 |
| 16.09.2025 | 2,95 | 2,98 | 2,93 | 2,95 | -0,34% | 112.228,00 |
| 15.09.2025 | 2,98 | 3,01 | 2,94 | 2,96 | -1,00% | 133.151,00 |
| 12.09.2025 | 3,02 | 3,03 | 2,97 | 2,99 | -0,66% | 144.334,00 |
| 11.09.2025 | 3,02 | 3,08 | 3,00 | 3,01 | 0,33% | 189.960,00 |
| 10.09.2025 | 3,00 | 3,03 | 3,00 | 3,00 | -0,99% | 204.052,00 |
| 09.09.2025 | 2,96 | 3,05 | 2,91 | 3,03 | 1,68% | 293.914,00 |
| 08.09.2025 | 3,01 | 3,01 | 2,94 | 2,98 | -1,00% | 239.709,00 |
| 05.09.2025 | 2,98 | 3,02 | 2,95 | 3,01 | 1,35% | 285.683,00 |
| 04.09.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 1,37% | 341.655,00 |
| 03.09.2025 | 2,83 | 2,95 | 2,82 | 2,93 | 3,17% | 336.152,00 |
| 02.09.2025 | 2,86 | 2,88 | 2,81 | 2,84 | -1,73% | 174.100,00 |
| 29.08.2025 | 2,85 | 2,90 | 2,85 | 2,89 | 1,40% | 175.852,00 |
| 28.08.2025 | 2,81 | 2,85 | 2,80 | 2,85 | 2,52% | 122.701,00 |
| 27.08.2025 | 2,79 | 2,83 | 2,77 | 2,78 | 0,00% | 87.899,00 |
| 26.08.2025 | 2,81 | 2,81 | 2,77 | 2,78 | -0,71% | 116.504,00 |
| 25.08.2025 | 2,83 | 2,83 | 2,79 | 2,80 | -1,41% | 139.488,00 |
| 22.08.2025 | 2,70 | 2,86 | 2,70 | 2,84 | 6,37% | 338.007,00 |
| 21.08.2025 | 2,78 | 2,79 | 2,66 | 2,67 | -3,96% | 389.485,00 |
| 20.08.2025 | 2,80 | 2,85 | 2,78 | 2,78 | 0,72% | 185.263,00 |
| 19.08.2025 | 2,76 | 2,85 | 2,76 | 2,76 | -1,08% | 155.008,00 |
| 18.08.2025 | 2,77 | 2,84 | 2,77 | 2,79 | 1,09% | 216.679,00 |
| 15.08.2025 | 2,87 | 2,87 | 2,76 | 2,76 | -2,82% | 348.082,00 |
| 14.08.2025 | 2,85 | 2,86 | 2,82 | 2,84 | -1,05% | 146.594,00 |
| 13.08.2025 | 2,75 | 2,88 | 2,75 | 2,87 | 3,99% | 233.400,00 |
| 12.08.2025 | 2,77 | 2,80 | 2,71 | 2,76 | 0,36% | 375.711,00 |
| 11.08.2025 | 2,81 | 2,83 | 2,70 | 2,75 | -2,83% | 418.233,00 |
| 08.08.2025 | 2,87 | 2,91 | 2,79 | 2,83 | -1,05% | 421.838,00 |
| 07.08.2025 | 2,74 | 2,86 | 2,71 | 2,86 | 5,15% | 380.841,00 |
| 06.08.2025 | 2,64 | 2,77 | 2,57 | 2,72 | 6,67% | 415.117,00 |
| 05.08.2025 | 2,60 | 2,61 | 2,51 | 2,55 | -1,54% | 345.817,00 |
| 04.08.2025 | 2,54 | 2,62 | 2,53 | 2,59 | 2,78% | 174.250,00 |
| 01.08.2025 | 2,51 | 2,63 | 2,47 | 2,52 | -1,18% | 188.079,00 |
| 31.07.2025 | 2,46 | 2,56 | 2,46 | 2,55 | 2,00% | 211.028,00 |
| 30.07.2025 | 2,59 | 2,60 | 2,50 | 2,50 | -3,10% | 312.538,00 |
| 29.07.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -0,77% | 143.119,00 |
| 28.07.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -2,26% | 173.036,00 |
| 25.07.2025 | 2,65 | 2,67 | 2,61 | 2,66 | 0,76% | 240.332,00 |
| 24.07.2025 | 2,57 | 2,70 | 2,56 | 2,64 | 2,33% | 382.007,00 |
| 23.07.2025 | 2,56 | 2,60 | 2,53 | 2,58 | 1,57% | 292.800,00 |
| 22.07.2025 | 2,46 | 2,54 | 2,44 | 2,54 | 4,53% | 327.735,00 |
| 21.07.2025 | 2,48 | 2,51 | 2,43 | 2,43 | -0,82% | 209.607,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,41 | 2,45 | -2,00% | 461.027,00 |
| 17.07.2025 | 2,53 | 2,56 | 2,48 | 2,50 | -0,40% | 337.687,00 |
| 16.07.2025 | 2,52 | 2,56 | 2,47 | 2,51 | 1,21% | 229.135,00 |
| 15.07.2025 | 2,52 | 2,60 | 2,48 | 2,48 | -1,59% | 271.614,00 |
| 14.07.2025 | 2,52 | 2,55 | 2,50 | 2,52 | 0,80% | 158.156,00 |
| 11.07.2025 | 2,55 | 2,58 | 2,50 | 2,50 | -2,34% | 239.022,00 |
| 10.07.2025 | 2,55 | 2,62 | 2,55 | 2,56 | 0,39% | 194.701,00 |
| 09.07.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -0,39% | 127.205,00 |
| 08.07.2025 | 2,52 | 2,60 | 2,50 | 2,56 | 1,59% | 211.595,00 |
| 07.07.2025 | 2,55 | 2,58 | 2,50 | 2,52 | -1,95% | 383.522,00 |
| 03.07.2025 | 2,59 | 2,62 | 2,55 | 2,57 | -0,77% | 130.987,00 |
| 02.07.2025 | 2,55 | 2,60 | 2,52 | 2,59 | 0,39% | 284.216,00 |