8,820$
4,50%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,40 | 8,86 | 8,38 | 8,80 | 3,96% | 37.279.973,00 |
| 19.10.2026 | 8,68 | 8,69 | 8,39 | 8,47 | -2,92% | 41.400.337,00 |
| 16.10.2026 | 8,84 | 8,90 | 8,70 | 8,72 | -1,13% | 22.539.863,00 |
| 15.10.2026 | 8,72 | 8,94 | 8,72 | 8,82 | 2,44% | 31.178.337,00 |
| 14.10.2026 | 8,51 | 8,62 | 8,45 | 8,61 | 0,12% | 23.938.146,00 |
| 13.10.2026 | 8,78 | 8,82 | 8,50 | 8,60 | -0,92% | 26.534.795,00 |
| 12.10.2026 | 8,67 | 8,77 | 8,58 | 8,68 | 0,12% | 28.513.566,00 |
| 09.10.2026 | 8,70 | 8,72 | 8,51 | 8,67 | -0,12% | 32.605.622,00 |
| 08.10.2026 | 8,42 | 8,69 | 8,41 | 8,68 | 2,48% | 43.375.779,00 |
| 07.10.2026 | 8,61 | 8,62 | 8,42 | 8,47 | -2,81% | 43.403.930,00 |
| 06.10.2026 | 8,70 | 8,73 | 8,59 | 8,72 | 0,75% | 32.671.014,00 |
| 05.10.2026 | 8,79 | 8,84 | 8,62 | 8,65 | -1,59% | 43.073.007,00 |
| 02.10.2026 | 9,06 | 9,13 | 8,77 | 8,79 | -1,79% | 39.792.828,00 |
| 01.10.2026 | 9,04 | 9,07 | 8,87 | 8,95 | -1,32% | 50.471.133,00 |
| 30.09.2026 | 9,41 | 9,43 | 9,05 | 9,07 | -3,97% | 54.122.661,00 |
| 29.09.2026 | 9,50 | 9,52 | 9,33 | 9,45 | -0,16% | 39.058.358,00 |
| 28.09.2026 | 9,56 | 9,68 | 9,43 | 9,46 | -1,66% | 46.725.620,00 |
| 25.09.2026 | 9,68 | 9,70 | 9,51 | 9,62 | 0,05% | 35.023.675,00 |
| 24.09.2026 | 9,91 | 9,93 | 9,60 | 9,62 | -2,93% | 41.439.433,00 |
| 23.09.2026 | 10,08 | 10,09 | 9,86 | 9,91 | -1,83% | 29.144.462,00 |
| 22.09.2026 | 10,04 | 10,10 | 9,97 | 10,09 | 1,20% | 26.990.675,00 |
| 21.09.2026 | 9,92 | 10,03 | 9,86 | 9,97 | 1,01% | 29.588.128,00 |
| 18.09.2026 | 9,90 | 10,00 | 9,83 | 9,87 | -0,40% | 188.214.674,00 |
| 17.09.2026 | 10,07 | 10,10 | 9,91 | 9,91 | 0,20% | 31.999.094,00 |
| 16.09.2026 | 10,01 | 10,12 | 9,79 | 9,89 | -0,65% | 39.096.909,00 |
| 15.09.2026 | 10,09 | 10,13 | 9,94 | 9,96 | -1,29% | 28.282.159,00 |
| 14.09.2026 | 10,06 | 10,20 | 10,02 | 10,09 | -0,64% | 27.046.548,00 |
| 11.09.2026 | 10,29 | 10,34 | 10,15 | 10,15 | -0,49% | 26.647.168,00 |
| 10.09.2026 | 10,53 | 10,54 | 10,17 | 10,20 | -2,90% | 37.390.103,00 |
| 09.09.2026 | 10,71 | 10,76 | 10,50 | 10,51 | -1,64% | 30.033.001,00 |
| 08.09.2026 | 10,75 | 10,87 | 10,67 | 10,68 | 0,28% | 37.381.611,00 |
| 04.09.2026 | 10,61 | 10,73 | 10,57 | 10,65 | -0,09% | 16.562.917,00 |
| 03.09.2026 | 10,70 | 10,76 | 10,58 | 10,66 | 0,38% | 15.593.130,00 |
| 02.09.2026 | 10,63 | 10,65 | 10,57 | 10,62 | 0,09% | 18.853.694,00 |
| 01.09.2026 | 10,65 | 10,74 | 10,58 | 10,61 | -1,12% | 15.926.908,00 |
| 31.08.2026 | 10,74 | 10,84 | 10,68 | 10,73 | -1,56% | 16.669.394,00 |
| 28.08.2026 | 10,95 | 11,00 | 10,88 | 10,90 | -0,37% | 20.394.260,00 |
| 27.08.2026 | 10,82 | 10,96 | 10,79 | 10,94 | 1,16% | 12.132.714,00 |
| 26.08.2026 | 10,92 | 10,93 | 10,81 | 10,82 | -0,87% | 12.135.752,00 |
| 25.08.2026 | 11,02 | 11,03 | 10,88 | 10,91 | -0,64% | 13.728.440,00 |
| 24.08.2026 | 10,91 | 11,00 | 10,84 | 10,98 | 0,83% | 12.728.728,00 |
| 21.08.2026 | 10,97 | 11,00 | 10,88 | 10,89 | -0,32% | 10.216.105,00 |
| 20.08.2026 | 11,03 | 11,10 | 10,89 | 10,93 | -1,44% | 12.580.176,00 |
| 19.08.2026 | 11,00 | 11,13 | 10,97 | 11,09 | 1,51% | 17.252.898,00 |
| 18.08.2026 | 10,96 | 10,97 | 10,89 | 10,92 | -0,23% | 11.326.219,00 |
| 17.08.2026 | 10,95 | 11,01 | 10,90 | 10,95 | -0,14% | 11.541.527,00 |
| 14.08.2026 | 10,98 | 11,08 | 10,94 | 10,96 | 0,09% | 12.215.143,00 |
| 13.08.2026 | 10,96 | 10,99 | 10,87 | 10,95 | 0,69% | 14.047.026,00 |
| 12.08.2026 | 10,95 | 11,02 | 10,87 | 10,88 | -0,14% | 16.477.883,00 |
| 11.08.2026 | 10,77 | 10,89 | 10,72 | 10,89 | 1,30% | 14.269.099,00 |
| 10.08.2026 | 10,85 | 10,85 | 10,64 | 10,75 | -0,83% | 14.017.936,00 |
| 07.08.2026 | 10,65 | 10,93 | 10,65 | 10,84 | 2,17% | 18.004.025,00 |
| 06.08.2026 | 10,67 | 10,73 | 10,58 | 10,61 | -0,52% | 19.314.554,00 |
| 05.08.2026 | 10,65 | 10,72 | 10,53 | 10,67 | 0,28% | 15.243.610,00 |
| 04.08.2026 | 10,70 | 10,77 | 10,60 | 10,64 | -0,05% | 26.214.344,00 |
| 03.08.2026 | 10,70 | 10,81 | 10,60 | 10,64 | -0,19% | 23.579.179,00 |
| 31.07.2026 | 10,75 | 10,77 | 10,62 | 10,66 | -2,34% | 19.248.731,00 |
| 30.07.2026 | 10,95 | 10,99 | 10,81 | 10,92 | 0,14% | 24.090.887,00 |
| 29.07.2026 | 11,03 | 11,06 | 10,87 | 10,90 | -1,49% | 23.263.316,00 |
| 28.07.2026 | 10,70 | 11,10 | 10,67 | 11,07 | 4,09% | 31.142.952,00 |
| 27.07.2026 | 10,66 | 10,70 | 10,60 | 10,63 | 0,38% | 17.749.160,00 |
| 24.07.2026 | 10,62 | 10,67 | 10,55 | 10,59 | 0,33% | 22.111.502,00 |
| 23.07.2026 | 10,60 | 10,65 | 10,46 | 10,56 | -1,54% | 23.633.704,00 |
| 22.07.2026 | 10,89 | 10,91 | 10,68 | 10,72 | -0,56% | 24.987.775,00 |
| 21.07.2026 | 11,03 | 11,16 | 10,70 | 10,78 | -1,33% | 24.271.790,00 |
| 20.07.2026 | 11,27 | 11,29 | 10,90 | 10,93 | -2,63% | 23.193.202,00 |
| 17.07.2026 | 11,35 | 11,40 | 11,16 | 11,22 | -1,71% | 23.930.129,00 |
| 16.07.2026 | 11,33 | 11,45 | 11,31 | 11,42 | 0,84% | 15.003.401,00 |
| 15.07.2026 | 11,24 | 11,44 | 11,22 | 11,32 | 1,30% | 16.103.999,00 |
| 14.07.2026 | 11,08 | 11,24 | 11,05 | 11,18 | 1,78% | 14.029.926,00 |
| 13.07.2026 | 11,12 | 11,14 | 10,95 | 10,98 | -1,35% | 15.005.004,00 |
| 10.07.2026 | 11,12 | 11,18 | 11,06 | 11,13 | 0,54% | 12.156.019,00 |
| 09.07.2026 | 10,99 | 11,16 | 10,91 | 11,07 | 1,14% | 13.595.203,00 |
| 08.07.2026 | 11,08 | 11,11 | 10,90 | 10,95 | -1,57% | 12.808.420,00 |
| 07.07.2026 | 11,17 | 11,25 | 11,06 | 11,12 | -0,45% | 14.357.072,00 |
| 06.07.2026 | 10,98 | 11,22 | 10,97 | 11,17 | 1,55% | 21.054.847,00 |
| 02.07.2026 | 10,89 | 11,00 | 10,81 | 11,00 | 1,90% | 16.187.549,00 |
| 01.07.2026 | 10,82 | 10,91 | 10,76 | 10,80 | -0,92% | 14.369.761,00 |
| 30.06.2026 | 10,79 | 11,03 | 10,78 | 10,90 | -0,95% | 19.955.878,00 |
| 29.06.2026 | 10,90 | 11,00 | 10,79 | 11,00 | 0,92% | 24.547.002,00 |
| 26.06.2026 | 10,62 | 10,91 | 10,59 | 10,90 | 2,64% | 33.687.431,00 |
| 25.06.2026 | 10,50 | 10,65 | 10,46 | 10,62 | 1,29% | 12.954.991,00 |
| 24.06.2026 | 10,46 | 10,55 | 10,45 | 10,49 | 0,53% | 11.209.546,00 |
| 23.06.2026 | 10,34 | 10,45 | 10,30 | 10,43 | 0,48% | 12.428.389,00 |
| 22.06.2026 | 10,36 | 10,45 | 10,35 | 10,38 | 0,00% | 11.759.741,00 |
| 18.06.2026 | 10,38 | 10,42 | 10,32 | 10,38 | 0,87% | 19.081.019,00 |
| 17.06.2026 | 10,57 | 10,59 | 10,23 | 10,29 | -2,56% | 16.318.696,00 |
| 16.06.2026 | 10,49 | 10,62 | 10,48 | 10,56 | 0,96% | 11.176.429,00 |
| 15.06.2026 | 10,46 | 10,55 | 10,40 | 10,46 | 1,45% | 12.240.889,00 |
| 12.06.2026 | 10,34 | 10,38 | 10,29 | 10,31 | 0,10% | 12.412.785,00 |
| 11.06.2026 | 10,25 | 10,36 | 10,22 | 10,30 | 1,18% | 12.924.840,00 |
| 10.06.2026 | 10,25 | 10,37 | 10,17 | 10,18 | -1,26% | 16.254.884,00 |
| 09.06.2026 | 10,19 | 10,32 | 10,17 | 10,31 | 1,98% | 12.575.069,00 |
| 08.06.2026 | 10,20 | 10,27 | 10,07 | 10,11 | -0,59% | 14.279.582,00 |
| 05.06.2026 | 10,22 | 10,29 | 10,15 | 10,17 | -1,17% | 10.912.667,00 |
| 04.06.2026 | 10,21 | 10,41 | 10,21 | 10,29 | 1,18% | 15.599.314,00 |
| 03.06.2026 | 10,13 | 10,23 | 10,08 | 10,17 | -0,29% | 10.431.185,00 |
| 02.06.2026 | 10,22 | 10,33 | 10,19 | 10,20 | -0,39% | 11.696.870,00 |
| 01.06.2026 | 10,19 | 10,37 | 10,12 | 10,24 | -1,63% | 14.483.441,00 |
| 29.05.2026 | 10,41 | 10,44 | 10,36 | 10,41 | -1,33% | 14.947.758,00 |