6,510$
0,93%
Echtzeit-Aktienkurs New York Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 7,11 | 7,17 | 6,99 | 7,11 | -1,52% | 874.036,00 |
| 29.08.2025 | 7,08 | 7,23 | 7,07 | 7,22 | 2,27% | 433.699,00 |
| 28.08.2025 | 7,12 | 7,12 | 7,05 | 7,06 | -0,56% | 375.657,00 |
| 27.08.2025 | 7,13 | 7,20 | 7,06 | 7,10 | -0,84% | 480.328,00 |
| 26.08.2025 | 7,08 | 7,16 | 7,08 | 7,16 | 0,85% | 353.633,00 |
| 25.08.2025 | 7,12 | 7,15 | 7,02 | 7,10 | -0,56% | 557.317,00 |
| 22.08.2025 | 6,96 | 7,21 | 6,92 | 7,14 | 3,48% | 861.219,00 |
| 21.08.2025 | 6,99 | 7,05 | 6,90 | 6,90 | -1,99% | 602.198,00 |
| 20.08.2025 | 6,93 | 7,11 | 6,92 | 7,04 | 1,73% | 757.190,00 |
| 19.08.2025 | 6,84 | 7,00 | 6,83 | 6,92 | 1,47% | 477.143,00 |
| 18.08.2025 | 6,86 | 6,90 | 6,79 | 6,82 | -0,29% | 304.918,00 |
| 15.08.2025 | 6,84 | 6,91 | 6,82 | 6,84 | 0,15% | 382.367,00 |
| 14.08.2025 | 6,83 | 6,88 | 6,78 | 6,83 | -1,30% | 659.027,00 |
| 13.08.2025 | 6,84 | 6,95 | 6,83 | 6,92 | 1,91% | 726.459,00 |
| 12.08.2025 | 6,66 | 6,83 | 6,66 | 6,79 | 2,88% | 609.463,00 |
| 11.08.2025 | 6,67 | 6,72 | 6,57 | 6,60 | -0,60% | 547.890,00 |
| 08.08.2025 | 6,64 | 6,72 | 6,61 | 6,64 | 0,00% | 538.454,00 |
| 07.08.2025 | 6,61 | 6,67 | 6,58 | 6,64 | 1,07% | 479.226,00 |
| 06.08.2025 | 6,67 | 6,67 | 6,48 | 6,57 | -1,65% | 726.661,00 |
| 05.08.2025 | 6,72 | 6,76 | 6,59 | 6,68 | -0,60% | 635.467,00 |
| 04.08.2025 | 6,62 | 6,79 | 6,60 | 6,72 | 2,13% | 880.200,00 |
| 01.08.2025 | 6,32 | 6,60 | 6,25 | 6,58 | 3,95% | 1.662.514,00 |
| 31.07.2025 | 6,64 | 6,65 | 6,16 | 6,33 | -6,08% | 1.887.237,00 |
| 30.07.2025 | 6,86 | 6,94 | 6,72 | 6,74 | -1,17% | 819.994,00 |
| 29.07.2025 | 6,81 | 6,89 | 6,78 | 6,82 | 0,29% | 646.122,00 |
| 28.07.2025 | 7,05 | 7,07 | 6,79 | 6,80 | -3,00% | 581.645,00 |
| 25.07.2025 | 6,99 | 7,02 | 6,88 | 7,01 | 0,43% | 626.661,00 |
| 24.07.2025 | 6,95 | 7,05 | 6,95 | 6,98 | 0,00% | 483.450,00 |
| 23.07.2025 | 6,95 | 7,02 | 6,91 | 6,98 | 0,87% | 839.854,00 |
| 22.07.2025 | 6,75 | 6,94 | 6,73 | 6,92 | 2,82% | 743.721,00 |
| 21.07.2025 | 6,73 | 6,79 | 6,70 | 6,73 | 0,75% | 543.521,00 |
| 18.07.2025 | 6,75 | 6,75 | 6,60 | 6,68 | -0,15% | 649.377,00 |
| 17.07.2025 | 6,74 | 6,83 | 6,69 | 6,69 | -1,33% | 515.949,00 |
| 16.07.2025 | 6,64 | 6,79 | 6,64 | 6,78 | 2,11% | 682.851,00 |
| 15.07.2025 | 6,74 | 6,76 | 6,61 | 6,64 | -1,34% | 563.985,00 |
| 14.07.2025 | 6,65 | 6,78 | 6,63 | 6,73 | 1,20% | 638.729,00 |
| 11.07.2025 | 6,65 | 6,69 | 6,61 | 6,65 | -1,04% | 451.070,00 |
| 10.07.2025 | 6,73 | 6,76 | 6,67 | 6,72 | -0,44% | 425.640,00 |
| 09.07.2025 | 6,74 | 6,79 | 6,69 | 6,75 | 0,90% | 337.716,00 |
| 08.07.2025 | 6,65 | 6,74 | 6,64 | 6,69 | 0,90% | 344.360,00 |
| 07.07.2025 | 6,81 | 6,81 | 6,63 | 6,63 | -2,79% | 506.897,00 |
| 03.07.2025 | 6,82 | 6,89 | 6,79 | 6,82 | 0,00% | 278.147,00 |
| 02.07.2025 | 6,75 | 6,83 | 6,73 | 6,82 | 0,89% | 427.257,00 |
| 01.07.2025 | 6,70 | 6,88 | 6,70 | 6,76 | 0,90% | 598.883,00 |
| 30.06.2025 | 6,65 | 6,71 | 6,58 | 6,70 | 0,75% | 571.596,00 |
| 27.06.2025 | 6,64 | 6,67 | 6,53 | 6,65 | 0,30% | 1.120.763,00 |
| 26.06.2025 | 6,47 | 6,64 | 6,45 | 6,63 | 2,63% | 661.544,00 |
| 25.06.2025 | 6,50 | 6,56 | 6,45 | 6,46 | -1,07% | 481.370,00 |
| 24.06.2025 | 6,51 | 6,59 | 6,47 | 6,53 | 1,08% | 651.401,00 |
| 23.06.2025 | 6,52 | 6,59 | 6,34 | 6,46 | -3,29% | 956.485,00 |
| 20.06.2025 | 6,78 | 6,78 | 6,65 | 6,68 | -0,60% | 2.132.469,00 |
| 18.06.2025 | 6,66 | 6,81 | 6,64 | 6,72 | 1,05% | 773.293,00 |
| 17.06.2025 | 6,74 | 6,83 | 6,64 | 6,65 | -1,92% | 730.597,00 |
| 16.06.2025 | 6,90 | 6,99 | 6,76 | 6,78 | -1,02% | 708.064,00 |
| 13.06.2025 | 6,82 | 6,97 | 6,80 | 6,85 | -1,58% | 629.728,00 |
| 12.06.2025 | 6,91 | 7,01 | 6,88 | 6,96 | 0,72% | 492.680,00 |
| 11.06.2025 | 6,98 | 7,09 | 6,90 | 6,91 | -0,72% | 535.421,00 |
| 10.06.2025 | 6,85 | 6,97 | 6,82 | 6,96 | 2,20% | 512.058,00 |
| 09.06.2025 | 6,79 | 6,92 | 6,79 | 6,81 | 0,59% | 438.374,00 |
| 06.06.2025 | 6,74 | 6,78 | 6,70 | 6,77 | 1,65% | 523.105,00 |
| 05.06.2025 | 6,60 | 6,79 | 6,58 | 6,66 | 1,06% | 723.916,00 |
| 04.06.2025 | 6,56 | 6,64 | 6,52 | 6,59 | 0,61% | 424.974,00 |
| 03.06.2025 | 6,40 | 6,64 | 6,36 | 6,55 | 2,02% | 464.002,00 |
| 02.06.2025 | 6,52 | 6,54 | 6,39 | 6,42 | -1,68% | 793.076,00 |
| 30.05.2025 | 6,65 | 6,65 | 6,52 | 6,53 | -2,39% | 568.125,00 |
| 29.05.2025 | 6,66 | 6,74 | 6,61 | 6,69 | 1,52% | 347.574,00 |
| 28.05.2025 | 6,54 | 6,62 | 6,49 | 6,59 | 0,92% | 466.992,00 |
| 27.05.2025 | 6,48 | 6,54 | 6,42 | 6,53 | 1,71% | 449.977,00 |
| 23.05.2025 | 6,36 | 6,51 | 6,32 | 6,42 | -0,62% | 521.415,00 |
| 22.05.2025 | 6,42 | 6,54 | 6,28 | 6,46 | -0,77% | 830.089,00 |
| 21.05.2025 | 7,00 | 7,00 | 6,49 | 6,51 | -7,79% | 715.463,00 |
| 20.05.2025 | 7,02 | 7,11 | 6,98 | 7,06 | 0,57% | 472.917,00 |
| 19.05.2025 | 7,03 | 7,04 | 6,96 | 7,02 | -1,40% | 467.920,00 |
| 16.05.2025 | 7,20 | 7,27 | 7,10 | 7,12 | -0,97% | 721.252,00 |
| 15.05.2025 | 6,99 | 7,19 | 6,98 | 7,19 | 2,86% | 1.093.688,00 |
| 14.05.2025 | 6,85 | 7,04 | 6,85 | 6,99 | 2,19% | 1.427.096,00 |
| 13.05.2025 | 6,79 | 6,85 | 6,73 | 6,84 | 1,48% | 868.993,00 |
| 12.05.2025 | 6,71 | 6,75 | 6,45 | 6,74 | 3,53% | 1.096.289,00 |
| 09.05.2025 | 6,57 | 6,61 | 6,49 | 6,51 | -1,06% | 662.169,00 |
| 08.05.2025 | 6,62 | 6,69 | 6,57 | 6,58 | 0,46% | 663.300,00 |
| 07.05.2025 | 6,47 | 6,68 | 6,46 | 6,55 | 1,71% | 777.220,00 |
| 06.05.2025 | 6,56 | 6,60 | 6,43 | 6,44 | -2,42% | 702.760,00 |
| 05.05.2025 | 6,62 | 6,69 | 6,58 | 6,60 | -0,75% | 652.769,00 |
| 02.05.2025 | 6,47 | 6,73 | 6,38 | 6,65 | 4,72% | 1.524.972,00 |
| 01.05.2025 | 6,49 | 6,64 | 6,09 | 6,35 | 8,18% | 1.823.614,00 |
| 30.04.2025 | 5,78 | 5,92 | 5,67 | 5,87 | 0,00% | 939.539,00 |
| 29.04.2025 | 5,75 | 5,91 | 5,70 | 5,87 | 2,09% | 789.323,00 |
| 28.04.2025 | 5,68 | 5,84 | 5,64 | 5,75 | 1,95% | 855.471,00 |
| 25.04.2025 | 5,59 | 5,67 | 5,58 | 5,64 | 0,89% | 618.578,00 |
| 24.04.2025 | 5,55 | 5,64 | 5,52 | 5,59 | 0,72% | 512.159,00 |
| 23.04.2025 | 5,70 | 5,75 | 5,52 | 5,55 | -0,18% | 588.530,00 |
| 22.04.2025 | 5,43 | 5,59 | 5,42 | 5,56 | 4,12% | 590.783,00 |
| 21.04.2025 | 5,39 | 5,45 | 5,25 | 5,34 | -1,66% | 573.206,00 |
| 17.04.2025 | 5,34 | 5,49 | 5,34 | 5,43 | 1,88% | 511.584,00 |
| 16.04.2025 | 5,43 | 5,44 | 5,30 | 5,33 | -2,02% | 642.604,00 |
| 15.04.2025 | 5,44 | 5,61 | 5,41 | 5,44 | -0,18% | 827.137,00 |
| 14.04.2025 | 5,40 | 5,54 | 5,31 | 5,45 | 2,35% | 871.032,00 |
| 11.04.2025 | 5,32 | 5,37 | 5,13 | 5,33 | 0,19% | 786.676,00 |
| 10.04.2025 | 5,51 | 5,61 | 5,08 | 5,32 | -6,10% | 903.736,00 |
| 09.04.2025 | 5,29 | 5,78 | 5,02 | 5,66 | 5,20% | 2.004.006,00 |