9,660$
0,21%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 9,64 | 9,68 | 9,62 | 9,66 | 0,16% | 11.343.908,00 |
09.05.2024 | 9,54 | 9,65 | 9,52 | 9,65 | 1,21% | 8.198.329,00 |
08.05.2024 | 9,47 | 9,57 | 9,45 | 9,53 | 0,21% | 7.787.170,00 |
07.05.2024 | 9,63 | 9,79 | 9,51 | 9,51 | -0,26% | 9.217.219,00 |
06.05.2024 | 9,44 | 9,54 | 9,44 | 9,54 | 1,44% | 8.313.050,00 |
03.05.2024 | 9,40 | 9,49 | 9,36 | 9,40 | 1,18% | 12.486.834,00 |
02.05.2024 | 9,32 | 9,35 | 9,26 | 9,29 | 0,43% | 8.497.233,00 |
01.05.2024 | 9,15 | 9,34 | 9,14 | 9,25 | 1,09% | 17.032.490,00 |
30.04.2024 | 9,18 | 9,23 | 9,13 | 9,15 | -0,97% | 8.106.248,00 |
29.04.2024 | 9,25 | 9,33 | 9,23 | 9,24 | -0,96% | 10.259.377,00 |
26.04.2024 | 9,28 | 9,39 | 9,25 | 9,33 | 0,97% | 13.154.097,00 |
25.04.2024 | 9,30 | 9,32 | 9,16 | 9,24 | -1,28% | 18.829.678,00 |
24.04.2024 | 9,33 | 9,38 | 9,24 | 9,36 | -0,11% | 11.634.491,00 |
23.04.2024 | 9,10 | 9,38 | 9,00 | 9,37 | 1,85% | 18.437.729,00 |
22.04.2024 | 9,18 | 9,24 | 9,14 | 9,20 | 0,55% | 12.428.661,00 |
19.04.2024 | 9,07 | 9,20 | 9,06 | 9,15 | 0,88% | 10.174.593,00 |
18.04.2024 | 9,04 | 9,12 | 9,01 | 9,07 | 0,33% | 10.797.623,00 |
17.04.2024 | 9,02 | 9,11 | 9,00 | 9,04 | 0,84% | 7.521.014,00 |
16.04.2024 | 9,11 | 9,14 | 8,92 | 8,97 | -1,81% | 13.612.598,00 |
15.04.2024 | 9,32 | 9,37 | 9,04 | 9,13 | -1,93% | 13.465.502,00 |
12.04.2024 | 9,35 | 9,41 | 9,31 | 9,31 | -0,80% | 9.850.356,00 |
11.04.2024 | 9,41 | 9,48 | 9,24 | 9,39 | 0,59% | 13.697.602,00 |
10.04.2024 | 9,60 | 9,65 | 9,30 | 9,33 | -4,60% | 21.569.472,00 |
09.04.2024 | 9,72 | 9,78 | 9,68 | 9,78 | 0,77% | 7.620.724,00 |
08.04.2024 | 9,72 | 9,72 | 9,62 | 9,71 | 0,47% | 7.366.695,00 |
05.04.2024 | 9,62 | 9,70 | 9,60 | 9,66 | 0,10% | 6.054.627,00 |
04.04.2024 | 9,75 | 9,82 | 9,65 | 9,65 | -0,41% | 6.108.123,00 |
03.04.2024 | 9,65 | 9,69 | 9,61 | 9,69 | -0,10% | 9.073.570,00 |
02.04.2024 | 9,72 | 9,82 | 9,70 | 9,70 | -1,02% | 7.200.621,00 |
01.04.2024 | 9,89 | 9,89 | 9,75 | 9,80 | -1,01% | 7.429.025,00 |
28.03.2024 | 9,78 | 9,91 | 9,78 | 9,90 | 1,23% | 10.238.191,00 |
27.03.2024 | 9,68 | 9,80 | 9,65 | 9,78 | 0,41% | 6.761.111,00 |
26.03.2024 | 9,89 | 9,89 | 9,74 | 9,74 | -1,22% | 9.612.512,00 |
25.03.2024 | 9,82 | 9,88 | 9,79 | 9,86 | 0,82% | 8.856.147,00 |
22.03.2024 | 9,87 | 9,92 | 9,77 | 9,78 | -0,51% | 10.185.052,00 |
21.03.2024 | 9,78 | 9,87 | 9,74 | 9,83 | 1,03% | 9.040.375,00 |
20.03.2024 | 9,59 | 9,80 | 9,56 | 9,73 | 1,46% | 14.820.683,00 |
19.03.2024 | 9,58 | 9,65 | 9,54 | 9,59 | -0,10% | 8.630.362,00 |
18.03.2024 | 9,66 | 9,67 | 9,58 | 9,60 | -0,31% | 9.253.359,00 |
15.03.2024 | 9,58 | 9,72 | 9,55 | 9,63 | 0,05% | 16.690.140,00 |
14.03.2024 | 9,83 | 9,86 | 9,59 | 9,63 | -2,28% | 7.565.321,00 |
13.03.2024 | 9,86 | 9,90 | 9,81 | 9,85 | 0,00% | 7.728.979,00 |
12.03.2024 | 9,85 | 9,85 | 9,77 | 9,85 | 0,31% | 6.563.634,00 |
11.03.2024 | 9,75 | 9,92 | 9,72 | 9,82 | 0,92% | 12.121.430,00 |
08.03.2024 | 9,73 | 9,82 | 9,67 | 9,73 | 1,04% | 9.849.179,00 |
07.03.2024 | 9,65 | 9,71 | 9,62 | 9,63 | 0,47% | 7.680.244,00 |
06.03.2024 | 9,58 | 9,63 | 9,55 | 9,59 | 0,63% | 9.213.975,00 |
05.03.2024 | 9,48 | 9,58 | 9,46 | 9,53 | 0,26% | 9.047.943,00 |
04.03.2024 | 9,58 | 9,60 | 9,48 | 9,50 | -0,84% | 10.489.096,00 |
01.03.2024 | 9,53 | 9,60 | 9,48 | 9,58 | 0,21% | 10.378.373,00 |
29.02.2024 | 9,48 | 9,59 | 9,42 | 9,56 | 1,81% | 13.131.577,00 |
28.02.2024 | 9,40 | 9,46 | 9,37 | 9,39 | -1,93% | 10.641.910,00 |
27.02.2024 | 9,59 | 9,64 | 9,50 | 9,58 | 0,37% | 12.150.549,00 |
26.02.2024 | 9,53 | 9,59 | 9,49 | 9,54 | 0,32% | 9.538.254,00 |
23.02.2024 | 9,46 | 9,58 | 9,43 | 9,51 | 0,63% | 9.525.375,00 |
22.02.2024 | 9,48 | 9,58 | 9,44 | 9,45 | -0,37% | 9.373.587,00 |
21.02.2024 | 9,48 | 9,52 | 9,41 | 9,49 | -0,16% | 5.617.331,00 |
20.02.2024 | 9,46 | 9,53 | 9,42 | 9,50 | 0,21% | 10.565.545,00 |
16.02.2024 | 9,43 | 9,59 | 9,37 | 9,48 | -0,84% | 9.606.398,00 |
15.02.2024 | 9,32 | 9,63 | 9,30 | 9,56 | 3,35% | 14.883.114,00 |
14.02.2024 | 9,28 | 9,34 | 9,20 | 9,25 | 0,54% | 11.593.254,00 |
13.02.2024 | 9,33 | 9,35 | 9,15 | 9,20 | -3,56% | 17.602.055,00 |
12.02.2024 | 9,46 | 9,60 | 9,40 | 9,54 | 1,06% | 12.555.328,00 |
09.02.2024 | 9,40 | 9,47 | 9,34 | 9,44 | 0,85% | 10.127.141,00 |
08.02.2024 | 9,30 | 9,42 | 9,25 | 9,36 | 0,43% | 11.089.334,00 |
07.02.2024 | 9,49 | 9,51 | 9,25 | 9,32 | -1,69% | 13.161.174,00 |
06.02.2024 | 9,39 | 9,52 | 9,35 | 9,48 | 0,96% | 7.486.799,00 |
05.02.2024 | 9,43 | 9,44 | 9,22 | 9,39 | -1,68% | 15.839.003,00 |
02.02.2024 | 9,47 | 9,61 | 9,41 | 9,55 | -1,24% | 13.647.069,00 |
01.02.2024 | 9,56 | 9,70 | 9,34 | 9,67 | 2,00% | 17.807.613,00 |
31.01.2024 | 9,61 | 9,69 | 9,47 | 9,48 | -1,15% | 14.116.297,00 |
30.01.2024 | 9,77 | 9,77 | 9,59 | 9,59 | -3,33% | 13.543.129,00 |
29.01.2024 | 9,85 | 9,95 | 9,78 | 9,92 | 1,12% | 12.980.973,00 |
26.01.2024 | 9,86 | 9,90 | 9,80 | 9,81 | -0,10% | 10.275.859,00 |
25.01.2024 | 9,77 | 9,85 | 9,70 | 9,82 | 1,03% | 11.862.804,00 |
24.01.2024 | 9,85 | 9,92 | 9,71 | 9,72 | -0,31% | 14.822.949,00 |
23.01.2024 | 9,60 | 9,80 | 9,52 | 9,75 | 0,52% | 26.033.449,00 |
22.01.2024 | 9,85 | 9,89 | 9,63 | 9,70 | -0,92% | 15.674.227,00 |
19.01.2024 | 9,81 | 9,82 | 9,52 | 9,79 | 0,31% | 17.837.796,00 |
18.01.2024 | 9,77 | 9,83 | 9,64 | 9,76 | 0,62% | 17.948.128,00 |
17.01.2024 | 9,81 | 9,90 | 9,67 | 9,70 | -2,41% | 11.579.204,00 |
16.01.2024 | 9,98 | 10,05 | 9,87 | 9,94 | -1,29% | 12.248.280,00 |
12.01.2024 | 10,02 | 10,19 | 10,01 | 10,07 | 1,00% | 11.234.731,00 |
11.01.2024 | 9,90 | 10,00 | 9,73 | 9,97 | 0,40% | 13.109.285,00 |
10.01.2024 | 9,98 | 10,07 | 9,89 | 9,93 | -0,20% | 9.036.068,00 |
09.01.2024 | 9,88 | 9,97 | 9,83 | 9,95 | -0,10% | 9.567.515,00 |
08.01.2024 | 9,64 | 9,97 | 9,56 | 9,96 | 3,75% | 14.624.322,00 |
05.01.2024 | 9,34 | 9,65 | 9,30 | 9,60 | 2,24% | 11.985.537,00 |
04.01.2024 | 9,50 | 9,50 | 9,35 | 9,39 | -1,16% | 13.891.685,00 |
03.01.2024 | 9,56 | 9,59 | 9,31 | 9,50 | -1,66% | 13.575.520,00 |
02.01.2024 | 9,73 | 9,75 | 9,59 | 9,66 | -1,53% | 13.970.347,00 |
29.12.2023 | 9,93 | 10,02 | 9,81 | 9,81 | -2,49% | 11.909.292,00 |
28.12.2023 | 10,01 | 10,07 | 9,95 | 10,06 | -0,69% | 11.073.630,00 |
27.12.2023 | 10,11 | 10,14 | 10,04 | 10,13 | 0,60% | 13.197.435,00 |
26.12.2023 | 9,99 | 10,11 | 9,98 | 10,07 | 1,21% | 9.049.820,00 |
22.12.2023 | 9,95 | 10,02 | 9,91 | 9,95 | 0,30% | 10.366.578,00 |
21.12.2023 | 9,89 | 9,92 | 9,81 | 9,92 | 1,54% | 10.338.392,00 |
20.12.2023 | 9,81 | 9,94 | 9,67 | 9,77 | -0,81% | 13.495.025,00 |
19.12.2023 | 9,78 | 9,95 | 9,77 | 9,85 | 1,23% | 14.485.949,00 |
18.12.2023 | 9,77 | 9,84 | 9,68 | 9,73 | 0,00% | 12.125.010,00 |