9,520$
1,82%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,32 | 9,53 | 9,30 | 9,53 | 1,93% | 3.817.099,00 |
| 04.11.2024 | 9,32 | 9,42 | 9,31 | 9,35 | 0,43% | 23.135.482,00 |
| 01.11.2024 | 9,40 | 9,45 | 9,29 | 9,31 | 0,00% | 23.911.754,00 |
| 31.10.2024 | 9,48 | 9,51 | 9,31 | 9,31 | -3,02% | 20.040.744,00 |
| 30.10.2024 | 9,57 | 9,63 | 9,51 | 9,60 | 0,58% | 24.276.537,00 |
| 29.10.2024 | 9,55 | 9,60 | 9,39 | 9,55 | -0,99% | 48.246.820,00 |
| 28.10.2024 | 9,99 | 9,99 | 9,61 | 9,64 | -2,92% | 52.281.246,00 |
| 25.10.2024 | 9,99 | 10,06 | 9,93 | 9,93 | -0,10% | 16.428.250,00 |
| 24.10.2024 | 10,00 | 10,02 | 9,89 | 9,94 | 0,00% | 20.009.030,00 |
| 23.10.2024 | 9,99 | 10,10 | 9,87 | 9,94 | -0,70% | 38.967.747,00 |
| 22.10.2024 | 10,35 | 10,35 | 10,01 | 10,01 | -3,56% | 33.750.344,00 |
| 21.10.2024 | 10,59 | 10,59 | 10,35 | 10,38 | -2,08% | 19.011.037,00 |
| 18.10.2024 | 10,51 | 10,60 | 10,49 | 10,60 | 1,34% | 13.532.192,00 |
| 17.10.2024 | 10,45 | 10,51 | 10,45 | 10,46 | -0,29% | 11.139.191,00 |
| 16.10.2024 | 10,50 | 10,55 | 10,48 | 10,49 | 0,38% | 14.664.363,00 |
| 15.10.2024 | 10,37 | 10,48 | 10,37 | 10,45 | 0,77% | 14.079.943,00 |
| 14.10.2024 | 10,30 | 10,38 | 10,27 | 10,37 | 0,58% | 9.773.590,00 |
| 11.10.2024 | 10,36 | 10,39 | 10,29 | 10,31 | -0,58% | 11.170.564,00 |
| 10.10.2024 | 10,28 | 10,37 | 10,26 | 10,37 | 0,68% | 12.039.133,00 |
| 09.10.2024 | 10,34 | 10,36 | 10,28 | 10,30 | -0,10% | 9.726.462,00 |
| 08.10.2024 | 10,17 | 10,34 | 10,14 | 10,31 | 1,48% | 13.432.323,00 |
| 07.10.2024 | 10,33 | 10,35 | 10,13 | 10,16 | -1,55% | 14.876.267,00 |
| 04.10.2024 | 10,30 | 10,33 | 10,20 | 10,32 | 0,10% | 15.415.453,00 |
| 03.10.2024 | 10,30 | 10,33 | 10,19 | 10,31 | 0,19% | 12.085.091,00 |
| 02.10.2024 | 10,26 | 10,31 | 10,23 | 10,29 | 0,15% | 10.057.978,00 |
| 01.10.2024 | 10,44 | 10,46 | 10,18 | 10,28 | -1,86% | 20.310.410,00 |
| 30.09.2024 | 10,41 | 10,48 | 10,36 | 10,47 | -0,57% | 13.251.697,00 |
| 27.09.2024 | 10,48 | 10,55 | 10,40 | 10,53 | 1,30% | 17.232.323,00 |
| 26.09.2024 | 10,45 | 10,46 | 10,33 | 10,40 | 0,24% | 15.022.335,00 |
| 25.09.2024 | 10,45 | 10,47 | 10,35 | 10,37 | -0,96% | 16.017.862,00 |
| 24.09.2024 | 10,40 | 10,52 | 10,39 | 10,47 | 1,16% | 23.434.083,00 |
| 23.09.2024 | 10,51 | 10,53 | 10,32 | 10,35 | -1,33% | 23.050.782,00 |
| 20.09.2024 | 10,63 | 10,67 | 10,47 | 10,49 | -0,47% | 27.374.087,00 |
| 19.09.2024 | 10,84 | 10,85 | 10,53 | 10,54 | -1,13% | 19.976.584,00 |
| 18.09.2024 | 10,58 | 10,73 | 10,52 | 10,66 | 0,95% | 17.157.481,00 |
| 17.09.2024 | 10,57 | 10,65 | 10,55 | 10,56 | 0,09% | 15.485.793,00 |
| 16.09.2024 | 10,40 | 10,57 | 10,38 | 10,55 | 1,93% | 20.271.083,00 |
| 13.09.2024 | 10,28 | 10,35 | 10,26 | 10,35 | 1,22% | 14.790.385,00 |
| 12.09.2024 | 10,20 | 10,24 | 10,15 | 10,23 | 0,44% | 9.810.957,00 |
| 11.09.2024 | 10,22 | 10,25 | 10,11 | 10,18 | -0,78% | 16.892.119,00 |
| 10.09.2024 | 10,22 | 10,27 | 10,20 | 10,26 | 0,54% | 10.684.771,00 |
| 09.09.2024 | 10,23 | 10,27 | 10,20 | 10,21 | -0,05% | 14.133.552,00 |
| 06.09.2024 | 10,26 | 10,29 | 10,18 | 10,21 | -0,39% | 12.432.422,00 |
| 05.09.2024 | 10,20 | 10,26 | 10,19 | 10,25 | 0,79% | 11.042.258,00 |
| 04.09.2024 | 10,21 | 10,25 | 10,13 | 10,17 | -0,44% | 11.968.834,00 |
| 03.09.2024 | 10,15 | 10,26 | 10,13 | 10,22 | 0,05% | 11.610.372,00 |
| 30.08.2024 | 10,16 | 10,27 | 10,16 | 10,21 | -0,68% | 14.305.157,00 |
| 29.08.2024 | 10,29 | 10,32 | 10,24 | 10,28 | 0,00% | 14.513.581,00 |
| 28.08.2024 | 10,27 | 10,36 | 10,24 | 10,28 | 0,19% | 13.259.395,00 |
| 27.08.2024 | 10,29 | 10,33 | 10,25 | 10,26 | -0,48% | 9.646.306,00 |
| 26.08.2024 | 10,23 | 10,35 | 10,22 | 10,31 | 1,18% | 11.820.961,00 |
| 23.08.2024 | 10,15 | 10,24 | 10,13 | 10,19 | 0,94% | 16.451.553,00 |
| 22.08.2024 | 10,17 | 10,17 | 10,09 | 10,10 | -0,54% | 8.240.677,00 |
| 21.08.2024 | 10,15 | 10,18 | 10,10 | 10,15 | 0,30% | 10.987.735,00 |
| 20.08.2024 | 10,17 | 10,20 | 10,10 | 10,12 | -0,39% | 8.552.257,00 |
| 19.08.2024 | 10,14 | 10,19 | 10,13 | 10,16 | 0,59% | 13.449.366,00 |
| 16.08.2024 | 10,04 | 10,14 | 10,03 | 10,10 | 0,60% | 9.591.533,00 |
| 15.08.2024 | 10,00 | 10,11 | 9,96 | 10,04 | 0,40% | 12.224.551,00 |
| 14.08.2024 | 10,00 | 10,03 | 9,98 | 10,00 | 0,00% | 8.335.002,00 |
| 13.08.2024 | 10,03 | 10,05 | 9,98 | 10,00 | 0,50% | 11.156.507,00 |
| 12.08.2024 | 10,09 | 10,10 | 9,65 | 9,95 | -1,39% | 10.114.260,00 |
| 09.08.2024 | 10,09 | 10,12 | 10,01 | 10,09 | 0,20% | 12.032.781,00 |
| 08.08.2024 | 10,03 | 10,11 | 9,97 | 10,07 | 1,21% | 11.892.543,00 |
| 07.08.2024 | 10,07 | 10,14 | 9,95 | 9,95 | -0,30% | 13.153.044,00 |
| 06.08.2024 | 9,85 | 10,02 | 9,80 | 9,98 | 1,99% | 16.536.261,00 |
| 05.08.2024 | 9,66 | 9,99 | 9,53 | 9,79 | -2,73% | 28.350.367,00 |
| 02.08.2024 | 9,97 | 10,10 | 9,88 | 10,06 | -0,20% | 26.040.960,00 |
| 01.08.2024 | 10,04 | 10,08 | 9,94 | 10,08 | 0,80% | 20.530.986,00 |
| 31.07.2024 | 10,07 | 10,10 | 9,98 | 10,00 | -1,38% | 16.884.178,00 |
| 30.07.2024 | 10,14 | 10,18 | 10,10 | 10,14 | 0,40% | 12.320.662,00 |
| 29.07.2024 | 10,11 | 10,20 | 10,08 | 10,10 | 0,50% | 14.654.467,00 |
| 26.07.2024 | 9,97 | 10,08 | 9,91 | 10,05 | 1,82% | 22.856.389,00 |
| 25.07.2024 | 9,97 | 10,06 | 9,87 | 9,87 | -0,90% | 22.145.161,00 |
| 24.07.2024 | 10,29 | 10,34 | 9,92 | 9,96 | -3,49% | 25.118.856,00 |
| 23.07.2024 | 10,07 | 10,34 | 10,06 | 10,32 | 0,68% | 22.751.803,00 |
| 22.07.2024 | 10,28 | 10,34 | 10,21 | 10,25 | 0,29% | 16.976.115,00 |
| 19.07.2024 | 10,25 | 10,32 | 10,15 | 10,22 | -0,68% | 11.758.780,00 |
| 18.07.2024 | 10,36 | 10,49 | 10,23 | 10,29 | -0,87% | 14.748.723,00 |
| 17.07.2024 | 10,49 | 10,57 | 10,37 | 10,38 | -1,24% | 14.521.731,00 |
| 16.07.2024 | 10,41 | 10,53 | 10,39 | 10,51 | 1,35% | 18.627.811,00 |
| 15.07.2024 | 10,45 | 10,50 | 10,32 | 10,37 | -0,77% | 19.413.285,00 |
| 12.07.2024 | 10,15 | 10,53 | 10,15 | 10,45 | 3,06% | 29.189.895,00 |
| 11.07.2024 | 10,00 | 10,16 | 9,99 | 10,14 | 2,43% | 20.152.305,00 |
| 10.07.2024 | 9,78 | 9,90 | 9,78 | 9,90 | 1,64% | 13.954.824,00 |
| 09.07.2024 | 9,68 | 9,79 | 9,62 | 9,74 | 0,62% | 10.462.130,00 |
| 08.07.2024 | 9,78 | 9,79 | 9,68 | 9,68 | -0,72% | 7.714.098,00 |
| 05.07.2024 | 9,67 | 9,75 | 9,65 | 9,75 | 0,62% | 6.003.756,00 |
| 03.07.2024 | 9,65 | 9,73 | 9,64 | 9,69 | 0,31% | 6.412.334,00 |
| 02.07.2024 | 9,49 | 9,67 | 9,48 | 9,66 | 1,90% | 13.159.541,00 |
| 01.07.2024 | 9,56 | 9,58 | 9,36 | 9,48 | -0,63% | 17.346.843,00 |
| 28.06.2024 | 9,59 | 9,61 | 9,50 | 9,54 | -1,04% | 11.695.101,00 |
| 27.06.2024 | 9,71 | 9,71 | 9,60 | 9,64 | -0,21% | 13.772.607,00 |
| 26.06.2024 | 9,75 | 9,75 | 9,63 | 9,66 | -0,97% | 12.465.864,00 |
| 25.06.2024 | 9,86 | 9,86 | 9,73 | 9,76 | -0,86% | 10.491.104,00 |
| 24.06.2024 | 9,76 | 9,89 | 9,76 | 9,84 | 0,82% | 9.890.826,00 |
| 21.06.2024 | 9,79 | 9,80 | 9,72 | 9,76 | -0,20% | 15.446.900,00 |
| 20.06.2024 | 9,74 | 9,83 | 9,74 | 9,78 | 0,51% | 10.680.088,00 |
| 18.06.2024 | 9,72 | 9,76 | 9,68 | 9,73 | 0,00% | 11.140.276,00 |
| 17.06.2024 | 9,77 | 9,83 | 9,72 | 9,73 | -0,61% | 10.411.739,00 |
| 14.06.2024 | 9,80 | 9,88 | 9,76 | 9,79 | -0,81% | 15.007.984,00 |