6,660$
3,18%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 6,45 | 6,69 | 6,45 | 6,66 | 3,18% | 301.102,00 |
| 16.04.2025 | 6,50 | 6,60 | 6,42 | 6,46 | -1,45% | 407.855,00 |
| 15.04.2025 | 6,47 | 6,65 | 6,38 | 6,55 | 1,24% | 342.957,00 |
| 14.04.2025 | 6,39 | 6,56 | 6,32 | 6,47 | 1,97% | 264.165,00 |
| 11.04.2025 | 6,35 | 6,39 | 6,02 | 6,35 | 0,24% | 407.214,00 |
| 10.04.2025 | 6,64 | 6,71 | 6,12 | 6,33 | -6,91% | 602.666,00 |
| 09.04.2025 | 6,56 | 6,83 | 5,87 | 6,80 | 4,29% | 1.236.274,00 |
| 08.04.2025 | 6,73 | 6,88 | 6,43 | 6,52 | -0,76% | 756.723,00 |
| 07.04.2025 | 6,85 | 7,06 | 6,29 | 6,57 | -9,88% | 428.702,00 |
| 04.04.2025 | 7,73 | 7,73 | 7,15 | 7,29 | -7,37% | 648.822,00 |
| 03.04.2025 | 7,83 | 8,02 | 7,79 | 7,87 | -1,75% | 604.489,00 |
| 02.04.2025 | 8,00 | 8,02 | 7,79 | 8,01 | -0,37% | 527.779,00 |
| 01.04.2025 | 7,89 | 8,11 | 7,81 | 8,04 | 1,77% | 791.597,00 |
| 31.03.2025 | 7,85 | 7,95 | 7,80 | 7,90 | -0,38% | 213.097,00 |
| 28.03.2025 | 8,20 | 8,20 | 7,86 | 7,93 | -3,06% | 469.080,00 |
| 27.03.2025 | 8,12 | 8,28 | 8,11 | 8,18 | 0,55% | 779.890,00 |
| 26.03.2025 | 8,48 | 8,48 | 8,01 | 8,14 | -5,68% | 1.264.704,00 |
| 25.03.2025 | 8,78 | 8,78 | 8,61 | 8,63 | -1,54% | 630.473,00 |
| 24.03.2025 | 8,78 | 8,82 | 8,69 | 8,76 | 0,69% | 117.858,00 |
| 21.03.2025 | 8,75 | 8,77 | 8,67 | 8,70 | -0,57% | 276.647,00 |
| 20.03.2025 | 8,77 | 8,84 | 8,73 | 8,75 | -0,40% | 492.276,00 |
| 19.03.2025 | 8,79 | 8,83 | 8,70 | 8,79 | 0,29% | 547.761,00 |
| 18.03.2025 | 8,61 | 8,80 | 8,61 | 8,76 | 1,15% | 456.620,00 |
| 17.03.2025 | 8,59 | 8,66 | 8,58 | 8,66 | 1,58% | 102.395,00 |
| 14.03.2025 | 8,54 | 8,57 | 8,49 | 8,53 | 0,35% | 272.697,00 |
| 13.03.2025 | 8,51 | 8,54 | 8,44 | 8,50 | 0,35% | 214.588,00 |
| 12.03.2025 | 8,43 | 8,51 | 8,41 | 8,47 | 0,36% | 250.810,00 |
| 11.03.2025 | 8,65 | 8,65 | 8,31 | 8,44 | -2,15% | 522.774,00 |
| 10.03.2025 | 8,69 | 8,82 | 8,58 | 8,62 | -1,20% | 198.697,00 |
| 07.03.2025 | 8,61 | 8,77 | 8,61 | 8,73 | 1,34% | 358.485,00 |
| 06.03.2025 | 8,59 | 8,66 | 8,56 | 8,61 | 0,00% | 321.796,00 |
| 05.03.2025 | 8,59 | 8,70 | 8,54 | 8,61 | 0,70% | 277.212,00 |
| 04.03.2025 | 8,58 | 8,62 | 8,45 | 8,55 | -0,64% | 259.258,00 |
| 03.03.2025 | 8,79 | 8,79 | 8,57 | 8,61 | -2,10% | 133.178,00 |
| 28.02.2025 | 8,82 | 8,91 | 8,77 | 8,79 | -0,36% | 387.143,00 |
| 27.02.2025 | 8,86 | 8,86 | 8,78 | 8,82 | -0,20% | 278.736,00 |
| 26.02.2025 | 8,78 | 8,92 | 8,78 | 8,84 | 0,74% | 182.334,00 |
| 25.02.2025 | 8,87 | 8,87 | 8,73 | 8,78 | -0,68% | 300.323,00 |
| 24.02.2025 | 8,90 | 8,92 | 8,77 | 8,84 | -0,62% | 157.621,00 |
| 21.02.2025 | 8,94 | 9,05 | 8,73 | 8,89 | -0,78% | 265.921,00 |
| 20.02.2025 | 8,79 | 9,03 | 8,79 | 8,96 | 0,67% | 319.406,00 |
| 19.02.2025 | 8,78 | 8,93 | 8,78 | 8,90 | 1,08% | 165.092,00 |
| 18.02.2025 | 8,81 | 8,89 | 8,78 | 8,81 | -0,17% | 214.850,00 |
| 14.02.2025 | 8,62 | 8,85 | 8,62 | 8,82 | 2,56% | 247.378,00 |
| 13.02.2025 | 8,44 | 8,67 | 8,41 | 8,60 | 2,56% | 213.068,00 |
| 12.02.2025 | 8,36 | 8,42 | 8,33 | 8,39 | -1,24% | 178.484,00 |
| 11.02.2025 | 8,57 | 8,59 | 8,49 | 8,49 | -1,39% | 252.436,00 |
| 10.02.2025 | 8,64 | 8,71 | 8,59 | 8,61 | -0,69% | 89.554,00 |
| 07.02.2025 | 8,67 | 8,69 | 8,54 | 8,67 | -0,23% | 253.786,00 |
| 06.02.2025 | 8,60 | 8,69 | 8,57 | 8,69 | 1,05% | 123.325,00 |
| 05.02.2025 | 8,53 | 8,62 | 8,53 | 8,60 | 0,82% | 281.046,00 |
| 04.02.2025 | 8,39 | 8,53 | 8,24 | 8,53 | 2,22% | 359.691,00 |
| 03.02.2025 | 8,39 | 8,44 | 8,25 | 8,35 | -1,13% | 159.377,00 |
| 31.01.2025 | 8,35 | 8,53 | 8,35 | 8,44 | 1,20% | 277.436,00 |
| 30.01.2025 | 8,27 | 8,35 | 8,23 | 8,34 | 2,33% | 200.272,00 |
| 29.01.2025 | 8,27 | 8,31 | 8,11 | 8,15 | -1,39% | 227.501,00 |
| 28.01.2025 | 8,19 | 8,29 | 8,19 | 8,27 | 0,73% | 261.620,00 |
| 27.01.2025 | 8,11 | 8,22 | 8,11 | 8,21 | 1,11% | 181.310,00 |
| 24.01.2025 | 8,11 | 8,18 | 8,02 | 8,12 | 0,31% | 291.985,00 |
| 23.01.2025 | 8,09 | 8,20 | 8,08 | 8,09 | 0,00% | 245.226,00 |
| 22.01.2025 | 8,16 | 8,19 | 8,08 | 8,09 | -1,10% | 133.793,00 |
| 21.01.2025 | 8,20 | 8,24 | 8,15 | 8,18 | 0,55% | 223.859,00 |
| 17.01.2025 | 8,12 | 8,20 | 8,09 | 8,14 | 0,56% | 102.536,00 |
| 16.01.2025 | 7,92 | 8,14 | 7,92 | 8,09 | 2,34% | 157.512,00 |
| 15.01.2025 | 7,92 | 7,98 | 7,83 | 7,91 | 2,20% | 181.585,00 |
| 14.01.2025 | 7,65 | 7,75 | 7,63 | 7,74 | 1,71% | 235.362,00 |
| 13.01.2025 | 7,72 | 7,72 | 7,48 | 7,61 | -1,17% | 222.861,00 |
| 10.01.2025 | 7,95 | 7,95 | 7,69 | 7,70 | -4,71% | 219.417,00 |
| 08.01.2025 | 8,02 | 8,10 | 7,89 | 8,08 | -0,31% | 280.923,00 |
| 07.01.2025 | 8,18 | 8,23 | 8,05 | 8,10 | -0,49% | 249.036,00 |
| 06.01.2025 | 8,27 | 8,29 | 8,13 | 8,14 | -1,45% | 209.805,00 |
| 03.01.2025 | 8,18 | 8,28 | 8,15 | 8,26 | 1,23% | 467.502,00 |
| 02.01.2025 | 8,06 | 8,21 | 8,03 | 8,16 | 1,18% | 761.560,00 |
| 31.12.2024 | 7,72 | 8,08 | 7,72 | 8,07 | 4,47% | 517.394,00 |
| 30.12.2024 | 7,90 | 7,90 | 7,68 | 7,72 | -6,20% | 394.989,00 |
| 27.12.2024 | 8,30 | 8,30 | 8,19 | 8,23 | -0,48% | 861.933,00 |
| 26.12.2024 | 8,38 | 8,38 | 8,22 | 8,27 | -0,72% | 296.553,00 |
| 24.12.2024 | 8,23 | 8,35 | 8,17 | 8,33 | 1,15% | 115.364,00 |
| 23.12.2024 | 8,39 | 8,39 | 8,16 | 8,24 | -1,73% | 176.551,00 |
| 20.12.2024 | 8,30 | 8,53 | 8,09 | 8,38 | 1,58% | 418.462,00 |
| 19.12.2024 | 8,30 | 8,42 | 8,22 | 8,25 | 0,79% | 377.594,00 |
| 18.12.2024 | 8,54 | 8,64 | 8,18 | 8,19 | -3,71% | 623.682,00 |
| 17.12.2024 | 8,55 | 8,62 | 8,46 | 8,50 | -1,05% | 276.070,00 |
| 16.12.2024 | 8,50 | 8,67 | 8,48 | 8,59 | 1,18% | 207.401,00 |
| 13.12.2024 | 8,52 | 8,52 | 8,42 | 8,49 | -0,41% | 207.029,00 |
| 12.12.2024 | 8,57 | 8,63 | 8,52 | 8,53 | -0,35% | 235.058,00 |
| 11.12.2024 | 8,57 | 8,58 | 8,51 | 8,56 | -0,52% | 269.185,00 |
| 10.12.2024 | 8,60 | 8,67 | 8,56 | 8,60 | 0,06% | 236.961,00 |
| 09.12.2024 | 8,55 | 8,65 | 8,55 | 8,60 | 0,82% | 73.231,00 |
| 06.12.2024 | 8,37 | 8,56 | 8,37 | 8,53 | 1,79% | 486.782,00 |
| 05.12.2024 | 8,34 | 8,41 | 8,34 | 8,38 | 0,54% | 142.456,00 |
| 04.12.2024 | 8,28 | 8,38 | 8,26 | 8,33 | 0,54% | 244.942,00 |
| 03.12.2024 | 8,39 | 8,41 | 8,28 | 8,29 | -1,31% | 143.912,00 |
| 02.12.2024 | 8,40 | 8,46 | 8,33 | 8,40 | 0,42% | 138.651,00 |
| 29.11.2024 | 8,39 | 8,40 | 8,34 | 8,36 | 0,12% | 108.239,00 |
| 27.11.2024 | 8,28 | 8,43 | 8,28 | 8,35 | 0,85% | 394.142,00 |
| 26.11.2024 | 8,30 | 8,30 | 8,21 | 8,28 | -0,72% | 272.098,00 |
| 25.11.2024 | 8,24 | 8,39 | 8,24 | 8,34 | 1,46% | 142.010,00 |
| 22.11.2024 | 8,14 | 8,23 | 8,14 | 8,22 | 1,04% | 50.870,00 |
| 21.11.2024 | 8,07 | 8,18 | 8,07 | 8,14 | 0,62% | 81.917,00 |