2,620$
-3,68%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
24.05.2024 | 3,17 | 3,20 | 3,05 | 3,07 | -2,54% | 541.418,00 |
23.05.2024 | 3,25 | 3,30 | 3,11 | 3,15 | -3,08% | 490.394,00 |
22.05.2024 | 3,32 | 3,36 | 3,25 | 3,25 | -2,11% | 378.331,00 |
21.05.2024 | 3,44 | 3,45 | 3,30 | 3,32 | -3,21% | 353.223,00 |
20.05.2024 | 3,42 | 3,52 | 3,41 | 3,43 | 0,59% | 303.071,00 |
17.05.2024 | 3,35 | 3,42 | 3,35 | 3,41 | 2,40% | 281.377,00 |
16.05.2024 | 3,31 | 3,37 | 3,31 | 3,33 | 0,60% | 301.432,00 |
15.05.2024 | 3,35 | 3,43 | 3,29 | 3,31 | 0,30% | 418.199,00 |
14.05.2024 | 3,50 | 3,56 | 3,29 | 3,30 | -4,62% | 923.706,00 |
13.05.2024 | 3,68 | 3,69 | 3,39 | 3,46 | -4,95% | 1.001.027,00 |
10.05.2024 | 3,76 | 3,78 | 3,62 | 3,64 | -2,67% | 855.295,00 |
09.05.2024 | 3,82 | 3,86 | 3,70 | 3,74 | -2,35% | 684.316,00 |
08.05.2024 | 3,81 | 4,00 | 3,49 | 3,83 | -12,56% | 1.148.193,00 |
07.05.2024 | 4,43 | 4,50 | 4,37 | 4,38 | -0,45% | 231.520,00 |
06.05.2024 | 4,46 | 4,47 | 4,36 | 4,40 | -0,45% | 230.243,00 |
03.05.2024 | 4,43 | 4,50 | 4,41 | 4,42 | 2,31% | 320.492,00 |
02.05.2024 | 4,39 | 4,39 | 4,32 | 4,32 | 0,00% | 254.594,00 |
01.05.2024 | 4,32 | 4,42 | 4,29 | 4,32 | 0,70% | 272.743,00 |
30.04.2024 | 4,39 | 4,42 | 4,27 | 4,29 | -2,94% | 306.189,00 |
29.04.2024 | 4,42 | 4,45 | 4,39 | 4,42 | 0,68% | 156.236,00 |
26.04.2024 | 4,35 | 4,43 | 4,35 | 4,39 | 1,39% | 197.777,00 |
25.04.2024 | 4,37 | 4,41 | 4,32 | 4,33 | -2,48% | 226.052,00 |
24.04.2024 | 4,43 | 4,50 | 4,38 | 4,44 | -0,67% | 273.190,00 |
23.04.2024 | 4,44 | 4,54 | 4,43 | 4,47 | 1,13% | 374.763,00 |
22.04.2024 | 4,40 | 4,43 | 4,34 | 4,42 | 0,68% | 195.840,00 |
19.04.2024 | 4,30 | 4,39 | 4,30 | 4,39 | 1,86% | 278.717,00 |
18.04.2024 | 4,28 | 4,39 | 4,28 | 4,31 | 0,70% | 314.516,00 |
17.04.2024 | 4,25 | 4,31 | 4,24 | 4,28 | 1,42% | 243.590,00 |
16.04.2024 | 4,31 | 4,34 | 4,21 | 4,22 | -2,09% | 424.520,00 |