3,085$
1,15%
Echtzeit-Aktienkurs Granite Point Mortgage Trust
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,11 | 3,11 | 3,01 | 3,08 | 0,98% | 366.795,00 |
| 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 |
| 15.04.2024 | 4,45 | 4,51 | 4,31 | 4,31 | -2,49% | 594.335,00 |
| 12.04.2024 | 4,36 | 4,44 | 4,35 | 4,42 | 0,45% | 393.788,00 |
| 11.04.2024 | 4,26 | 4,42 | 4,26 | 4,40 | 3,29% | 329.556,00 |
| 10.04.2024 | 4,44 | 4,44 | 4,23 | 4,26 | -5,54% | 651.864,00 |
| 09.04.2024 | 4,53 | 4,55 | 4,49 | 4,51 | 0,67% | 312.347,00 |
| 08.04.2024 | 4,45 | 4,51 | 4,45 | 4,48 | 1,13% | 161.012,00 |
| 05.04.2024 | 4,49 | 4,51 | 4,43 | 4,43 | -1,34% | 246.887,00 |
| 04.04.2024 | 4,53 | 4,60 | 4,48 | 4,49 | -0,22% | 376.343,00 |
| 03.04.2024 | 4,44 | 4,53 | 4,43 | 4,50 | -0,22% | 560.286,00 |
| 02.04.2024 | 4,58 | 4,58 | 4,44 | 4,51 | -2,17% | 614.874,00 |
| 01.04.2024 | 4,74 | 4,74 | 4,60 | 4,61 | -3,35% | 373.520,00 |
| 28.03.2024 | 4,72 | 4,79 | 4,70 | 4,77 | -2,05% | 814.191,00 |
| 27.03.2024 | 4,85 | 4,97 | 4,81 | 4,87 | 1,88% | 1.058.179,00 |
| 26.03.2024 | 4,95 | 4,98 | 4,77 | 4,78 | -2,45% | 467.602,00 |
| 25.03.2024 | 4,88 | 5,02 | 4,87 | 4,90 | 1,24% | 462.813,00 |
| 22.03.2024 | 4,94 | 4,96 | 4,84 | 4,84 | -1,83% | 375.988,00 |
| 21.03.2024 | 4,91 | 4,98 | 4,87 | 4,93 | 1,02% | 390.364,00 |
| 20.03.2024 | 4,70 | 4,91 | 4,67 | 4,88 | 3,17% | 394.070,00 |
| 19.03.2024 | 4,76 | 4,79 | 4,71 | 4,73 | -0,63% | 356.468,00 |
| 18.03.2024 | 4,86 | 4,89 | 4,72 | 4,76 | -0,63% | 564.849,00 |
| 15.03.2024 | 4,55 | 4,80 | 4,50 | 4,79 | 1,70% | 997.639,00 |
| 14.03.2024 | 4,83 | 4,85 | 4,68 | 4,71 | -2,69% | 256.431,00 |
| 13.03.2024 | 4,77 | 4,90 | 4,77 | 4,84 | 1,04% | 254.513,00 |
| 12.03.2024 | 4,75 | 4,84 | 4,75 | 4,79 | 0,00% | 359.966,00 |
| 11.03.2024 | 4,74 | 4,83 | 4,74 | 4,79 | 0,42% | 236.472,00 |
| 08.03.2024 | 4,81 | 4,86 | 4,73 | 4,77 | 0,63% | 243.967,00 |
| 07.03.2024 | 4,77 | 4,80 | 4,72 | 4,74 | 1,07% | 160.837,00 |
| 06.03.2024 | 4,72 | 4,72 | 4,66 | 4,69 | 0,64% | 183.083,00 |
| 05.03.2024 | 4,60 | 4,70 | 4,57 | 4,66 | 0,43% | 275.492,00 |