10,520$
-1,13%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,79 | 10,81 | 10,62 | 10,64 | -2,39% | 96.945,00 |
| 05.03.2026 | 10,93 | 11,04 | 10,81 | 10,90 | -0,64% | 16.652.551,00 |
| 04.03.2026 | 11,01 | 11,10 | 10,93 | 10,97 | -0,27% | 19.391.320,00 |
| 03.03.2026 | 10,90 | 11,13 | 10,84 | 11,00 | -1,35% | 21.504.320,00 |
| 02.03.2026 | 10,95 | 11,27 | 10,83 | 11,15 | -0,54% | 23.550.577,00 |
| 27.02.2026 | 11,20 | 11,27 | 11,14 | 11,21 | -1,23% | 18.025.353,00 |
| 26.02.2026 | 11,33 | 11,40 | 11,25 | 11,35 | 0,53% | 22.938.037,00 |
| 25.02.2026 | 11,34 | 11,39 | 11,12 | 11,29 | -0,18% | 21.174.617,00 |
| 24.02.2026 | 11,29 | 11,32 | 11,16 | 11,31 | 0,35% | 19.697.317,00 |
| 23.02.2026 | 11,46 | 11,56 | 11,17 | 11,27 | -1,57% | 24.172.850,00 |
| 20.02.2026 | 11,32 | 11,48 | 11,24 | 11,45 | 1,15% | 43.887.895,00 |
| 19.02.2026 | 11,31 | 11,39 | 11,26 | 11,32 | 0,09% | 16.040.106,00 |
| 18.02.2026 | 11,30 | 11,37 | 11,26 | 11,31 | 0,09% | 16.550.829,00 |
| 17.02.2026 | 11,40 | 11,43 | 11,21 | 11,30 | -0,53% | 20.643.419,00 |
| 13.02.2026 | 11,41 | 11,54 | 11,23 | 11,36 | -0,18% | 22.885.470,00 |
| 12.02.2026 | 11,48 | 11,60 | 11,36 | 11,38 | -0,44% | 26.996.967,00 |
| 11.02.2026 | 11,26 | 11,52 | 11,25 | 11,43 | 1,87% | 21.785.527,00 |
| 10.02.2026 | 11,34 | 11,39 | 11,15 | 11,22 | -1,06% | 21.882.370,00 |
| 09.02.2026 | 11,41 | 11,45 | 11,24 | 11,34 | -0,87% | 18.726.051,00 |
| 06.02.2026 | 11,45 | 11,53 | 11,41 | 11,44 | 0,35% | 17.098.789,00 |
| 05.02.2026 | 11,41 | 11,53 | 11,32 | 11,40 | -0,96% | 16.429.538,00 |
| 04.02.2026 | 11,48 | 11,57 | 11,42 | 11,51 | 0,17% | 17.040.284,00 |
| 03.02.2026 | 11,27 | 11,53 | 11,26 | 11,49 | 2,86% | 18.656.041,00 |
| 02.02.2026 | 11,33 | 11,45 | 11,15 | 11,17 | -2,02% | 25.155.291,00 |
| 30.01.2026 | 11,83 | 11,84 | 11,37 | 11,40 | -4,76% | 42.452.573,00 |
| 29.01.2026 | 12,13 | 12,13 | 11,79 | 11,97 | -0,42% | 27.869.588,00 |
| 28.01.2026 | 12,13 | 12,19 | 12,01 | 12,02 | -1,23% | 24.285.028,00 |
| 27.01.2026 | 11,87 | 12,18 | 11,84 | 12,17 | 3,14% | 27.741.818,00 |
| 26.01.2026 | 11,87 | 11,89 | 11,67 | 11,80 | -0,42% | 21.210.439,00 |
| 23.01.2026 | 11,82 | 11,89 | 11,77 | 11,85 | 0,51% | 14.396.450,00 |
| 22.01.2026 | 11,70 | 11,82 | 11,66 | 11,79 | 0,77% | 15.069.300,00 |
| 21.01.2026 | 11,71 | 11,72 | 11,52 | 11,70 | 0,34% | 19.239.850,00 |
| 20.01.2026 | 11,75 | 11,80 | 11,64 | 11,66 | -2,26% | 23.918.988,00 |
| 16.01.2026 | 11,70 | 11,93 | 11,69 | 11,93 | 2,14% | 19.303.266,00 |
| 15.01.2026 | 11,58 | 11,72 | 11,50 | 11,68 | 0,95% | 19.753.695,00 |
| 14.01.2026 | 11,30 | 11,59 | 11,26 | 11,57 | 1,94% | 17.878.160,00 |
| 13.01.2026 | 11,40 | 11,43 | 11,27 | 11,35 | -0,26% | 19.140.556,00 |
| 12.01.2026 | 11,41 | 11,44 | 11,31 | 11,38 | -0,26% | 20.107.259,00 |
| 09.01.2026 | 11,48 | 11,64 | 11,35 | 11,41 | 1,97% | 38.543.641,00 |
| 08.01.2026 | 11,05 | 11,30 | 11,04 | 11,19 | 1,18% | 16.946.603,00 |
| 07.01.2026 | 11,19 | 11,25 | 11,03 | 11,06 | -0,90% | 16.894.378,00 |
| 06.01.2026 | 11,01 | 11,22 | 11,00 | 11,16 | 0,81% | 21.415.033,00 |
| 05.01.2026 | 10,93 | 11,12 | 10,91 | 11,07 | 1,28% | 26.711.050,00 |