10,420$
-1,23%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,43 | 10,44 | 10,36 | 10,40 | -1,42% | 1.296.735,00 |
| 28.05.2026 | 10,48 | 10,57 | 10,44 | 10,55 | 0,38% | 16.303.087,00 |
| 27.05.2026 | 10,47 | 10,62 | 10,45 | 10,51 | 0,63% | 14.219.955,00 |
| 26.05.2026 | 10,30 | 10,45 | 10,25 | 10,44 | 2,30% | 15.526.464,00 |
| 22.05.2026 | 10,31 | 10,34 | 10,18 | 10,21 | -0,39% | 11.690.368,00 |
| 21.05.2026 | 10,19 | 10,29 | 10,09 | 10,25 | 0,00% | 15.488.096,00 |
| 20.05.2026 | 10,13 | 10,29 | 10,09 | 10,25 | 1,18% | 21.475.229,00 |
| 19.05.2026 | 10,25 | 10,26 | 10,11 | 10,13 | -1,64% | 16.284.426,00 |
| 18.05.2026 | 10,41 | 10,44 | 10,28 | 10,30 | -0,39% | 16.684.000,00 |
| 15.05.2026 | 10,48 | 10,49 | 10,32 | 10,34 | -2,08% | 18.604.300,00 |
| 14.05.2026 | 10,68 | 10,72 | 10,55 | 10,56 | -0,66% | 11.813.742,00 |
| 13.05.2026 | 10,72 | 10,72 | 10,62 | 10,63 | -0,93% | 13.749.701,00 |
| 12.05.2026 | 10,76 | 10,82 | 10,71 | 10,73 | -0,83% | 12.078.102,00 |
| 11.05.2026 | 10,83 | 10,90 | 10,79 | 10,82 | -0,37% | 11.361.105,00 |
| 08.05.2026 | 10,78 | 10,89 | 10,75 | 10,86 | 1,31% | 13.189.740,00 |
| 07.05.2026 | 10,79 | 10,80 | 10,65 | 10,72 | -0,65% | 11.157.579,00 |
| 06.05.2026 | 10,81 | 10,84 | 10,72 | 10,79 | 0,75% | 14.046.368,00 |
| 05.05.2026 | 10,65 | 10,76 | 10,63 | 10,71 | 0,56% | 10.339.015,00 |
| 04.05.2026 | 10,87 | 10,88 | 10,63 | 10,65 | -2,65% | 18.089.996,00 |
| 01.05.2026 | 11,02 | 11,02 | 10,92 | 10,94 | -0,68% | 11.440.343,00 |
| 30.04.2026 | 10,88 | 11,07 | 10,83 | 11,02 | 0,41% | 16.239.756,00 |
| 29.04.2026 | 11,11 | 11,11 | 10,91 | 10,97 | -0,99% | 24.014.020,00 |
| 28.04.2026 | 11,07 | 11,12 | 11,04 | 11,08 | -0,18% | 14.747.542,00 |
| 27.04.2026 | 11,02 | 11,10 | 11,01 | 11,10 | 0,73% | 14.264.255,00 |
| 24.04.2026 | 10,91 | 11,05 | 10,84 | 11,02 | 1,47% | 12.332.001,00 |
| 23.04.2026 | 10,90 | 10,94 | 10,79 | 10,86 | -0,46% | 11.006.651,00 |
| 22.04.2026 | 11,06 | 11,10 | 10,85 | 10,91 | 0,00% | 16.704.542,00 |
| 21.04.2026 | 10,83 | 11,12 | 10,81 | 10,91 | 1,30% | 19.954.090,00 |
| 20.04.2026 | 10,76 | 10,82 | 10,61 | 10,77 | -1,19% | 19.787.791,00 |
| 17.04.2026 | 10,66 | 10,92 | 10,63 | 10,90 | 3,22% | 20.819.481,00 |
| 16.04.2026 | 10,75 | 10,75 | 10,55 | 10,56 | -1,68% | 14.430.084,00 |
| 15.04.2026 | 10,67 | 10,76 | 10,56 | 10,74 | 0,94% | 11.389.353,00 |
| 14.04.2026 | 10,55 | 10,64 | 10,53 | 10,64 | 1,14% | 11.649.568,00 |
| 13.04.2026 | 10,40 | 10,53 | 10,34 | 10,52 | 0,48% | 14.541.781,00 |
| 10.04.2026 | 10,51 | 10,55 | 10,41 | 10,47 | -0,10% | 10.958.089,00 |
| 09.04.2026 | 10,29 | 10,51 | 10,28 | 10,48 | 1,40% | 14.004.226,00 |
| 08.04.2026 | 10,37 | 10,44 | 10,24 | 10,34 | 2,33% | 14.428.856,00 |
| 07.04.2026 | 10,17 | 10,23 | 10,05 | 10,10 | -0,98% | 12.164.353,00 |
| 06.04.2026 | 10,13 | 10,30 | 10,11 | 10,20 | 0,49% | 13.141.057,00 |
| 02.04.2026 | 9,82 | 10,15 | 9,81 | 10,15 | 1,20% | 12.504.542,00 |
| 01.04.2026 | 10,04 | 10,15 | 10,00 | 10,03 | 0,00% | 16.946.051,00 |
| 31.03.2026 | 9,85 | 10,04 | 9,79 | 10,03 | 1,93% | 22.305.878,00 |
| 30.03.2026 | 9,79 | 9,98 | 9,72 | 9,84 | 1,55% | 21.949.332,00 |
| 27.03.2026 | 9,76 | 9,81 | 9,63 | 9,69 | -1,42% | 25.044.589,00 |
| 26.03.2026 | 10,03 | 10,08 | 9,82 | 9,83 | -3,06% | 19.608.614,00 |
| 25.03.2026 | 10,07 | 10,18 | 10,01 | 10,14 | 2,01% | 18.824.813,00 |
| 24.03.2026 | 9,94 | 10,07 | 9,85 | 9,94 | -0,60% | 27.078.519,00 |
| 23.03.2026 | 9,95 | 10,14 | 9,87 | 10,00 | 2,56% | 34.415.288,00 |
| 20.03.2026 | 10,29 | 10,32 | 9,73 | 9,75 | -5,25% | 54.083.153,00 |
| 19.03.2026 | 10,21 | 10,40 | 10,21 | 10,29 | -0,10% | 18.391.506,00 |
| 18.03.2026 | 10,40 | 10,50 | 10,29 | 10,30 | -1,81% | 17.143.767,00 |
| 17.03.2026 | 10,41 | 10,58 | 10,40 | 10,49 | 1,55% | 20.332.212,00 |
| 16.03.2026 | 10,33 | 10,50 | 10,32 | 10,33 | 0,98% | 14.827.192,00 |
| 13.03.2026 | 10,49 | 10,57 | 10,21 | 10,23 | -1,54% | 17.573.151,00 |
| 12.03.2026 | 10,63 | 10,63 | 10,37 | 10,39 | -2,62% | 18.087.070,00 |
| 11.03.2026 | 10,71 | 10,76 | 10,59 | 10,67 | -0,47% | 16.047.058,00 |
| 10.03.2026 | 10,60 | 10,82 | 10,55 | 10,72 | 1,71% | 15.318.554,00 |
| 09.03.2026 | 10,50 | 10,57 | 10,21 | 10,54 | -0,94% | 28.236.406,00 |
| 06.03.2026 | 10,79 | 10,81 | 10,62 | 10,64 | -2,39% | 20.774.443,00 |
| 05.03.2026 | 10,93 | 11,04 | 10,81 | 10,90 | -0,64% | 16.655.309,00 |
| 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 |