10,070$
-0,20%
Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,11 | 10,26 | 10,02 | 10,04 | -0,50% | 19.949.206,00 |
| 12.03.2025 | 10,02 | 10,17 | 9,99 | 10,09 | 0,70% | 25.676.143,00 |
| 11.03.2025 | 10,26 | 10,31 | 9,90 | 10,02 | -2,15% | 35.933.116,00 |
| 10.03.2025 | 10,32 | 10,53 | 10,20 | 10,24 | -1,35% | 31.801.930,00 |
| 07.03.2025 | 10,15 | 10,41 | 10,13 | 10,38 | 2,37% | 28.431.988,00 |
| 06.03.2025 | 10,26 | 10,28 | 10,08 | 10,14 | -1,46% | 21.556.150,00 |
| 05.03.2025 | 10,22 | 10,29 | 10,17 | 10,29 | 0,78% | 18.982.108,00 |
| 04.03.2025 | 10,17 | 10,33 | 10,06 | 10,21 | -0,78% | 32.522.978,00 |
| 03.03.2025 | 10,41 | 10,45 | 10,21 | 10,29 | -1,34% | 24.511.878,00 |
| 28.02.2025 | 10,32 | 10,46 | 10,31 | 10,43 | 0,00% | 22.008.211,00 |
| 27.02.2025 | 10,52 | 10,54 | 10,41 | 10,43 | -0,76% | 24.795.117,00 |
| 26.02.2025 | 10,55 | 10,63 | 10,49 | 10,51 | 0,00% | 29.532.223,00 |
| 25.02.2025 | 10,50 | 10,57 | 10,46 | 10,51 | 0,19% | 21.333.826,00 |
| 24.02.2025 | 10,56 | 10,56 | 10,44 | 10,49 | -0,47% | 24.633.250,00 |
| 21.02.2025 | 10,56 | 10,62 | 10,49 | 10,54 | 0,09% | 32.466.754,00 |
| 20.02.2025 | 10,48 | 10,56 | 10,46 | 10,53 | 0,57% | 14.114.181,00 |
| 19.02.2025 | 10,46 | 10,52 | 10,44 | 10,47 | -0,19% | 15.972.712,00 |
| 18.02.2025 | 10,44 | 10,49 | 10,42 | 10,49 | 0,58% | 21.029.715,00 |
| 14.02.2025 | 10,35 | 10,45 | 10,35 | 10,43 | 1,07% | 19.586.100,00 |
| 13.02.2025 | 10,19 | 10,33 | 10,19 | 10,32 | 1,38% | 18.630.832,00 |
| 12.02.2025 | 10,08 | 10,19 | 10,05 | 10,18 | 0,00% | 17.770.858,00 |
| 11.02.2025 | 10,16 | 10,19 | 10,10 | 10,18 | 0,39% | 20.160.809,00 |
| 10.02.2025 | 10,09 | 10,15 | 10,05 | 10,14 | 0,70% | 15.209.355,00 |
| 07.02.2025 | 10,13 | 10,14 | 10,03 | 10,07 | -0,69% | 17.495.595,00 |
| 06.02.2025 | 10,11 | 10,17 | 10,09 | 10,14 | 0,30% | 13.001.075,00 |
| 05.02.2025 | 10,06 | 10,13 | 10,05 | 10,11 | 0,40% | 20.410.975,00 |
| 04.02.2025 | 9,93 | 10,09 | 9,90 | 10,07 | 1,21% | 20.670.402,00 |
| 03.02.2025 | 9,72 | 10,00 | 9,69 | 9,95 | -0,20% | 22.153.096,00 |
| 31.01.2025 | 9,97 | 10,06 | 9,91 | 9,97 | -1,09% | 29.666.195,00 |
| 30.01.2025 | 9,92 | 10,09 | 9,91 | 10,08 | 2,54% | 32.081.143,00 |
| 29.01.2025 | 9,87 | 9,96 | 9,79 | 9,83 | -0,41% | 16.265.392,00 |
| 28.01.2025 | 9,70 | 9,89 | 9,70 | 9,87 | 0,82% | 26.364.296,00 |
| 27.01.2025 | 9,69 | 9,84 | 9,66 | 9,79 | 1,14% | 27.408.555,00 |
| 24.01.2025 | 9,65 | 9,73 | 9,63 | 9,68 | 0,41% | 16.119.481,00 |
| 23.01.2025 | 9,71 | 9,74 | 9,62 | 9,64 | -0,72% | 19.367.508,00 |
| 22.01.2025 | 9,72 | 9,77 | 9,67 | 9,71 | -0,21% | 14.456.035,00 |
| 21.01.2025 | 9,65 | 9,73 | 9,63 | 9,73 | 1,25% | 16.423.230,00 |
| 17.01.2025 | 9,58 | 9,65 | 9,56 | 9,61 | 0,63% | 17.710.255,00 |
| 16.01.2025 | 9,39 | 9,56 | 9,38 | 9,55 | 1,70% | 17.401.078,00 |
| 15.01.2025 | 9,40 | 9,45 | 9,31 | 9,39 | 1,62% | 12.801.425,00 |
| 14.01.2025 | 9,16 | 9,26 | 9,16 | 9,24 | 1,32% | 15.308.793,00 |
| 13.01.2025 | 9,15 | 9,16 | 8,96 | 9,12 | -0,22% | 22.245.478,00 |
| 10.01.2025 | 9,21 | 9,27 | 9,13 | 9,14 | -1,61% | 23.942.498,00 |
| 08.01.2025 | 9,26 | 9,31 | 9,17 | 9,29 | -0,32% | 15.327.525,00 |
| 07.01.2025 | 9,33 | 9,41 | 9,26 | 9,32 | 0,00% | 18.311.293,00 |
| 06.01.2025 | 9,46 | 9,47 | 9,32 | 9,32 | -1,27% | 16.995.623,00 |
| 03.01.2025 | 9,30 | 9,48 | 9,29 | 9,44 | 1,72% | 19.364.167,00 |
| 02.01.2025 | 9,24 | 9,38 | 9,23 | 9,28 | 0,76% | 19.402.616,00 |
| 31.12.2024 | 9,17 | 9,27 | 9,11 | 9,21 | -0,43% | 21.158.351,00 |
| 30.12.2024 | 9,33 | 9,33 | 9,19 | 9,25 | -0,86% | 23.830.780,00 |
| 27.12.2024 | 9,37 | 9,43 | 9,29 | 9,33 | -0,53% | 17.135.633,00 |
| 26.12.2024 | 9,43 | 9,45 | 9,36 | 9,38 | -0,95% | 18.408.275,00 |
| 24.12.2024 | 9,45 | 9,47 | 9,36 | 9,47 | 0,21% | 10.784.664,00 |
| 23.12.2024 | 9,46 | 9,50 | 9,37 | 9,45 | 0,00% | 14.488.603,00 |
| 20.12.2024 | 9,30 | 9,58 | 9,27 | 9,45 | 1,94% | 34.103.020,00 |
| 19.12.2024 | 9,37 | 9,48 | 9,24 | 9,27 | -0,32% | 20.999.852,00 |
| 18.12.2024 | 9,58 | 9,67 | 9,28 | 9,30 | -2,82% | 20.865.582,00 |
| 17.12.2024 | 9,63 | 9,72 | 9,56 | 9,57 | -0,83% | 15.993.125,00 |
| 16.12.2024 | 9,57 | 9,68 | 9,56 | 9,65 | 0,73% | 14.944.072,00 |
| 13.12.2024 | 9,55 | 9,59 | 9,50 | 9,58 | 0,42% | 12.399.522,00 |
| 12.12.2024 | 9,59 | 9,67 | 9,54 | 9,54 | -0,73% | 11.972.867,00 |
| 11.12.2024 | 9,64 | 9,68 | 9,55 | 9,61 | 0,00% | 13.752.624,00 |
| 10.12.2024 | 9,68 | 9,72 | 9,60 | 9,61 | -0,72% | 13.833.687,00 |
| 09.12.2024 | 9,68 | 9,75 | 9,65 | 9,68 | -0,31% | 15.739.333,00 |
| 06.12.2024 | 9,60 | 9,72 | 9,60 | 9,71 | 1,68% | 15.315.981,00 |
| 05.12.2024 | 9,52 | 9,57 | 9,49 | 9,55 | 0,42% | 9.247.002,00 |
| 04.12.2024 | 9,49 | 9,53 | 9,43 | 9,51 | 0,32% | 12.065.952,00 |
| 03.12.2024 | 9,59 | 9,65 | 9,48 | 9,48 | -1,25% | 17.684.437,00 |
| 02.12.2024 | 9,62 | 9,64 | 9,54 | 9,60 | -0,62% | 14.271.574,00 |
| 29.11.2024 | 9,67 | 9,68 | 9,62 | 9,66 | -1,02% | 9.931.620,00 |
| 27.11.2024 | 9,68 | 9,79 | 9,67 | 9,76 | 1,24% | 12.126.374,00 |
| 26.11.2024 | 9,76 | 9,76 | 9,54 | 9,64 | -1,13% | 21.485.814,00 |
| 25.11.2024 | 9,81 | 9,84 | 9,74 | 9,75 | 0,10% | 20.189.436,00 |
| 22.11.2024 | 9,72 | 9,80 | 9,71 | 9,74 | 0,36% | 12.423.523,00 |
| 21.11.2024 | 9,66 | 9,74 | 9,65 | 9,71 | 0,57% | 2.565.856,00 |
| 20.11.2024 | 9,65 | 9,68 | 9,55 | 9,65 | -0,21% | 15.166.742,00 |
| 19.11.2024 | 9,63 | 9,74 | 9,60 | 9,67 | 0,00% | 12.591.622,00 |
| 18.11.2024 | 9,55 | 9,69 | 9,48 | 9,67 | 0,94% | 14.468.702,00 |
| 15.11.2024 | 9,52 | 9,60 | 9,40 | 9,58 | 0,74% | 16.035.925,00 |
| 14.11.2024 | 9,51 | 9,60 | 9,50 | 9,51 | -0,11% | 11.338.547,00 |
| 13.11.2024 | 9,53 | 9,58 | 9,48 | 9,52 | 0,47% | 16.732.099,00 |
| 12.11.2024 | 9,62 | 9,63 | 9,43 | 9,48 | -2,22% | 20.034.111,00 |
| 11.11.2024 | 9,66 | 9,71 | 9,62 | 9,69 | 0,31% | 13.954.382,00 |
| 08.11.2024 | 9,53 | 9,73 | 9,53 | 9,66 | 1,47% | 20.584.144,00 |
| 07.11.2024 | 9,40 | 9,58 | 9,40 | 9,52 | 1,44% | 20.933.622,00 |
| 06.11.2024 | 9,52 | 9,55 | 9,15 | 9,39 | -1,42% | 34.825.456,00 |
| 05.11.2024 | 9,36 | 9,53 | 9,29 | 9,52 | 1,82% | 21.899.504,00 |
| 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 |