8,065$
1,83%
Echtzeit-Aktienkurs Invesco Mortgage Capital Inc.
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 8,00 | 8,16 | 8,00 | 8,07 | 1,83% | 293.473,00 |
| 12.06.2026 | 8,05 | 8,05 | 7,92 | 7,92 | -0,94% | 421.539,00 |
| 11.06.2026 | 7,94 | 8,03 | 7,93 | 8,00 | 1,14% | 537.800,00 |
| 10.06.2026 | 7,96 | 7,99 | 7,91 | 7,91 | -0,63% | 245.871,00 |
| 09.06.2026 | 7,85 | 7,96 | 7,85 | 7,96 | 2,05% | 451.324,00 |
| 08.06.2026 | 7,89 | 7,90 | 7,77 | 7,80 | -0,13% | 177.806,00 |
| 05.06.2026 | 7,83 | 7,85 | 7,79 | 7,81 | -0,89% | 397.119,00 |
| 04.06.2026 | 7,83 | 7,93 | 7,83 | 7,88 | 0,96% | 248.062,00 |
| 03.06.2026 | 7,85 | 7,86 | 7,77 | 7,80 | -0,38% | 303.341,00 |
| 02.06.2026 | 7,86 | 7,92 | 7,83 | 7,83 | -0,51% | 288.792,00 |
| 01.06.2026 | 7,86 | 7,93 | 7,78 | 7,87 | 0,00% | 172.770,00 |
| 29.05.2026 | 7,87 | 7,91 | 7,84 | 7,87 | 0,00% | 186.577,00 |
| 28.05.2026 | 7,90 | 7,91 | 7,84 | 7,87 | -0,19% | 490.896,00 |
| 27.05.2026 | 7,90 | 8,00 | 7,88 | 7,89 | -0,32% | 325.208,00 |
| 26.05.2026 | 7,83 | 7,91 | 7,64 | 7,91 | 0,51% | 346.749,00 |
| 22.05.2026 | 7,95 | 7,97 | 7,86 | 7,87 | -0,57% | 360.819,00 |
| 21.05.2026 | 7,90 | 7,97 | 7,78 | 7,92 | 0,06% | 361.463,00 |
| 20.05.2026 | 7,94 | 7,98 | 7,83 | 7,91 | 0,00% | 380.824,00 |
| 19.05.2026 | 8,00 | 8,00 | 7,87 | 7,91 | -1,49% | 354.914,00 |
| 18.05.2026 | 8,00 | 8,12 | 7,99 | 8,03 | 0,56% | 204.737,00 |
| 15.05.2026 | 8,07 | 8,08 | 7,97 | 7,99 | -1,30% | 404.653,00 |
| 14.05.2026 | 8,25 | 8,25 | 8,09 | 8,09 | -0,98% | 413.299,00 |
| 13.05.2026 | 8,20 | 8,21 | 8,11 | 8,17 | 0,00% | 265.297,00 |
| 12.05.2026 | 8,16 | 8,23 | 8,14 | 8,17 | -0,06% | 190.500,00 |
| 11.05.2026 | 8,24 | 8,27 | 8,14 | 8,18 | -0,79% | 165.309,00 |
| 08.05.2026 | 8,07 | 8,25 | 8,07 | 8,24 | 2,68% | 242.492,00 |
| 07.05.2026 | 8,05 | 8,08 | 7,99 | 8,03 | 0,00% | 444.849,00 |
| 06.05.2026 | 8,05 | 8,09 | 7,97 | 8,03 | -0,12% | 317.571,00 |
| 05.05.2026 | 8,14 | 8,14 | 7,96 | 8,04 | -0,19% | 439.739,00 |
| 04.05.2026 | 8,35 | 8,35 | 8,04 | 8,05 | -3,13% | 198.802,00 |
| 01.05.2026 | 8,11 | 8,37 | 8,10 | 8,31 | 2,21% | 366.003,00 |
| 30.04.2026 | 8,11 | 8,19 | 8,05 | 8,13 | 0,56% | 423.650,00 |
| 29.04.2026 | 8,27 | 8,27 | 8,06 | 8,09 | -2,36% | 239.471,00 |
| 28.04.2026 | 8,30 | 8,30 | 8,24 | 8,28 | -0,06% | 359.217,00 |
| 27.04.2026 | 8,23 | 8,31 | 8,23 | 8,29 | -0,96% | 167.449,00 |
| 24.04.2026 | 8,29 | 8,40 | 8,21 | 8,37 | 1,52% | 445.326,00 |
| 23.04.2026 | 8,35 | 8,35 | 8,24 | 8,24 | -1,38% | 476.902,00 |
| 22.04.2026 | 8,36 | 8,38 | 8,28 | 8,36 | 0,91% | 401.648,00 |
| 21.04.2026 | 8,33 | 8,44 | 8,26 | 8,28 | -0,42% | 429.319,00 |
| 20.04.2026 | 8,34 | 8,34 | 8,21 | 8,32 | -0,66% | 253.593,00 |
| 17.04.2026 | 8,32 | 8,40 | 8,32 | 8,37 | 1,45% | 216.980,00 |
| 16.04.2026 | 8,37 | 8,37 | 8,21 | 8,25 | -1,84% | 288.565,00 |
| 15.04.2026 | 8,32 | 8,42 | 8,20 | 8,41 | 0,48% | 196.233,00 |
| 14.04.2026 | 8,39 | 8,48 | 8,29 | 8,37 | -0,24% | 198.755,00 |
| 13.04.2026 | 8,38 | 8,39 | 8,25 | 8,39 | -0,24% | 188.594,00 |
| 10.04.2026 | 8,39 | 8,45 | 8,32 | 8,41 | 0,18% | 177.457,00 |
| 09.04.2026 | 8,10 | 8,41 | 8,10 | 8,39 | 3,26% | 143.313,00 |
| 08.04.2026 | 8,24 | 8,24 | 8,08 | 8,13 | 1,44% | 306.206,00 |
| 07.04.2026 | 8,14 | 8,15 | 8,01 | 8,01 | -1,72% | 265.707,00 |
| 06.04.2026 | 8,07 | 8,24 | 8,07 | 8,15 | 0,43% | 128.184,00 |
| 02.04.2026 | 7,91 | 8,13 | 7,86 | 8,12 | 1,63% | 229.046,00 |
| 01.04.2026 | 8,13 | 8,14 | 7,98 | 7,99 | -1,24% | 328.513,00 |
| 31.03.2026 | 7,88 | 8,10 | 7,86 | 8,09 | 3,52% | 281.672,00 |
| 30.03.2026 | 7,72 | 7,90 | 7,67 | 7,81 | 1,36% | 175.224,00 |
| 27.03.2026 | 7,80 | 7,80 | 7,65 | 7,71 | -1,41% | 292.752,00 |
| 26.03.2026 | 8,00 | 8,00 | 7,81 | 7,82 | -2,74% | 242.258,00 |
| 25.03.2026 | 7,87 | 8,08 | 7,87 | 8,04 | 3,28% | 316.057,00 |
| 24.03.2026 | 7,79 | 7,85 | 7,57 | 7,78 | -0,70% | 268.445,00 |
| 23.03.2026 | 7,66 | 7,94 | 7,66 | 7,84 | 2,62% | 272.390,00 |
| 20.03.2026 | 8,08 | 8,08 | 7,61 | 7,64 | -5,51% | 630.622,00 |
| 19.03.2026 | 8,07 | 8,17 | 8,06 | 8,08 | -0,06% | 357.963,00 |
| 18.03.2026 | 8,20 | 8,23 | 8,08 | 8,09 | -2,00% | 261.854,00 |
| 17.03.2026 | 8,19 | 8,29 | 8,18 | 8,25 | 1,23% | 226.070,00 |
| 16.03.2026 | 8,27 | 8,35 | 8,13 | 8,15 | 0,87% | 1.322.746,00 |
| 13.03.2026 | 8,26 | 8,32 | 8,05 | 8,08 | -1,34% | 1.563.108,00 |
| 12.03.2026 | 8,25 | 8,33 | 8,18 | 8,19 | -1,44% | 1.420.845,00 |
| 11.03.2026 | 8,36 | 8,41 | 8,27 | 8,31 | -0,84% | 1.213.941,00 |
| 10.03.2026 | 8,18 | 8,46 | 8,18 | 8,38 | 2,44% | 2.188.297,00 |
| 09.03.2026 | 8,05 | 8,20 | 7,83 | 8,18 | 0,25% | 3.169.431,00 |
| 06.03.2026 | 8,22 | 8,25 | 8,11 | 8,16 | -1,69% | 2.215.145,00 |
| 05.03.2026 | 8,29 | 8,41 | 8,25 | 8,30 | -0,48% | 1.998.727,00 |
| 04.03.2026 | 8,43 | 8,48 | 8,29 | 8,34 | -0,24% | 3.383.137,00 |
| 03.03.2026 | 8,20 | 8,49 | 8,19 | 8,36 | 0,00% | 2.916.236,00 |
| 02.03.2026 | 8,29 | 8,48 | 8,17 | 8,36 | -0,83% | 2.692.428,00 |
| 27.02.2026 | 8,43 | 8,52 | 8,36 | 8,43 | -0,71% | 2.182.408,00 |
| 26.02.2026 | 8,39 | 8,55 | 8,31 | 8,49 | 1,19% | 2.594.480,00 |
| 25.02.2026 | 8,40 | 8,42 | 8,20 | 8,39 | 0,12% | 2.471.926,00 |
| 24.02.2026 | 8,34 | 8,43 | 8,28 | 8,38 | -1,64% | 3.085.911,00 |
| 23.02.2026 | 8,68 | 8,78 | 8,46 | 8,52 | -1,62% | 3.634.379,00 |
| 20.02.2026 | 8,61 | 8,69 | 8,54 | 8,66 | 0,58% | 2.345.541,00 |
| 19.02.2026 | 8,75 | 8,75 | 8,58 | 8,61 | -1,60% | 3.743.049,00 |
| 18.02.2026 | 8,70 | 8,79 | 8,67 | 8,75 | 0,69% | 1.736.598,00 |
| 17.02.2026 | 8,74 | 8,75 | 8,58 | 8,69 | -0,23% | 2.053.547,00 |
| 13.02.2026 | 8,91 | 8,96 | 8,71 | 8,71 | -3,11% | 3.251.077,00 |
| 12.02.2026 | 8,99 | 9,17 | 8,97 | 8,99 | 0,78% | 2.719.533,00 |
| 11.02.2026 | 8,85 | 9,01 | 8,85 | 8,92 | 1,25% | 2.593.280,00 |
| 10.02.2026 | 8,82 | 8,86 | 8,74 | 8,81 | -0,11% | 1.675.271,00 |
| 09.02.2026 | 8,75 | 8,83 | 8,57 | 8,82 | 0,00% | 2.266.901,00 |
| 06.02.2026 | 8,69 | 8,82 | 8,69 | 8,82 | 0,46% | 3.080.506,00 |
| 05.02.2026 | 8,90 | 8,93 | 8,74 | 8,78 | -1,24% | 2.446.635,00 |
| 04.02.2026 | 8,90 | 8,90 | 8,74 | 8,89 | 0,11% | 2.214.804,00 |
| 03.02.2026 | 8,88 | 9,01 | 8,69 | 8,88 | -0,11% | 2.980.623,00 |
| 02.02.2026 | 8,69 | 8,91 | 8,57 | 8,89 | 3,49% | 3.290.806,00 |
| 30.01.2026 | 8,90 | 8,92 | 8,54 | 8,59 | -3,48% | 3.185.458,00 |
| 29.01.2026 | 8,90 | 8,98 | 8,82 | 8,90 | -0,56% | 2.320.025,00 |
| 28.01.2026 | 9,00 | 9,05 | 8,88 | 8,95 | -0,78% | 2.462.289,00 |
| 27.01.2026 | 8,84 | 9,02 | 8,79 | 9,02 | 2,15% | 2.537.469,00 |
| 26.01.2026 | 8,80 | 8,88 | 8,75 | 8,83 | -1,78% | 2.908.192,00 |
| 23.01.2026 | 9,05 | 9,11 | 8,95 | 8,99 | -0,33% | 4.564.950,00 |
| 22.01.2026 | 9,10 | 9,14 | 9,02 | 9,02 | -0,22% | 3.500.843,00 |