7,875€
0,32%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,48 | 7,87 | 7,43 | 7,85 | 4,39% | 95.793,00 |
| 19.10.2026 | 7,87 | 7,87 | 7,48 | 7,52 | -3,22% | 122.353,00 |
| 16.10.2026 | 7,96 | 7,96 | 7,75 | 7,77 | -1,65% | 54.801,00 |
| 15.10.2026 | 7,68 | 7,98 | 7,68 | 7,90 | 2,20% | 80.478,00 |
| 14.10.2026 | 7,73 | 7,76 | 7,61 | 7,73 | 0,26% | 190.604,00 |
| 13.10.2026 | 7,82 | 7,85 | 7,61 | 7,71 | -1,28% | 88.402,00 |
| 12.10.2026 | 7,80 | 7,87 | 7,69 | 7,81 | 0,77% | 183.397,00 |
| 09.10.2026 | 7,78 | 7,84 | 7,65 | 7,75 | -0,13% | 95.794,00 |
| 08.10.2026 | 7,58 | 7,76 | 7,51 | 7,76 | 2,51% | 148.807,00 |
| 07.10.2026 | 7,72 | 7,78 | 7,55 | 7,57 | -2,20% | 135.154,00 |
| 06.10.2026 | 7,68 | 7,77 | 7,63 | 7,74 | 0,39% | 121.155,00 |
| 05.10.2026 | 7,89 | 7,91 | 7,69 | 7,71 | -1,41% | 181.044,00 |
| 02.10.2026 | 7,99 | 8,11 | 7,78 | 7,82 | -1,76% | 134.225,00 |
| 01.10.2026 | 8,10 | 8,10 | 7,85 | 7,96 | -1,12% | 134.605,00 |
| 30.09.2026 | 8,28 | 8,29 | 8,01 | 8,05 | -3,82% | 93.552,00 |
| 29.09.2026 | 8,34 | 8,46 | 8,23 | 8,37 | 0,72% | 213.967,00 |
| 28.09.2026 | 8,48 | 8,52 | 8,31 | 8,31 | -0,84% | 88.208,00 |
| 25.09.2026 | 8,58 | 8,58 | 8,35 | 8,38 | -1,18% | 136.247,00 |
| 24.09.2026 | 8,78 | 8,78 | 8,48 | 8,48 | -2,42% | 66.656,00 |
| 23.09.2026 | 8,91 | 8,91 | 8,68 | 8,69 | -1,14% | 67.932,00 |
| 22.09.2026 | 8,76 | 8,81 | 8,70 | 8,79 | 1,03% | 24.338,00 |
| 21.09.2026 | 8,68 | 8,75 | 8,59 | 8,70 | 1,05% | 58.406,00 |
| 18.09.2026 | 8,70 | 8,71 | 8,57 | 8,61 | -0,46% | 43.108,00 |
| 17.09.2026 | 8,73 | 8,77 | 8,65 | 8,65 | 0,46% | 57.330,00 |
| 16.09.2026 | 8,70 | 8,75 | 8,56 | 8,61 | -0,58% | 60.114,00 |
| 15.09.2026 | 8,76 | 8,79 | 8,66 | 8,66 | -1,03% | 27.228,00 |
| 14.09.2026 | 8,80 | 8,82 | 8,69 | 8,75 | -0,23% | 70.800,00 |
| 11.09.2026 | 8,89 | 8,94 | 8,77 | 8,77 | 0,11% | 66.961,00 |
| 10.09.2026 | 9,08 | 9,14 | 8,76 | 8,76 | -3,20% | 69.115,00 |
| 09.09.2026 | 9,25 | 9,25 | 9,05 | 9,05 | -1,95% | 59.887,00 |
| 08.09.2026 | 9,30 | 9,34 | 9,21 | 9,23 | -0,75% | 310.060,00 |
| 07.09.2026 | 9,25 | 9,34 | 9,18 | 9,30 | 1,20% | 101.423,00 |
| 04.09.2026 | 9,22 | 9,25 | 9,12 | 9,19 | 0,11% | 22.462,00 |
| 03.09.2026 | 9,18 | 9,25 | 9,11 | 9,18 | 0,55% | 34.430,00 |
| 02.09.2026 | 9,12 | 9,23 | 9,12 | 9,13 | -0,44% | 33.726,00 |
| 01.09.2026 | 9,24 | 9,26 | 9,13 | 9,17 | -0,65% | 45.227,00 |
| 31.08.2026 | 9,43 | 9,43 | 9,19 | 9,23 | -2,22% | 113.519,00 |
| 28.08.2026 | 9,35 | 9,46 | 9,35 | 9,44 | 0,53% | 32.110,00 |
| 27.08.2026 | 9,30 | 9,41 | 9,28 | 9,39 | 0,97% | 27.876,00 |
| 26.08.2026 | 9,35 | 9,43 | 9,27 | 9,30 | -0,75% | 21.086,00 |
| 25.08.2026 | 9,37 | 9,49 | 9,34 | 9,37 | -0,53% | 36.794,00 |
| 24.08.2026 | 9,39 | 9,42 | 9,31 | 9,42 | 0,75% | 16.360,00 |
| 21.08.2026 | 9,39 | 9,42 | 9,31 | 9,35 | -0,11% | 69.986,00 |
| 20.08.2026 | 9,52 | 9,52 | 9,34 | 9,36 | -1,16% | 35.362,00 |
| 19.08.2026 | 9,46 | 9,55 | 9,39 | 9,47 | 0,42% | 16.296,00 |
| 18.08.2026 | 9,49 | 9,49 | 9,42 | 9,43 | -0,32% | 14.483,00 |
| 17.08.2026 | 9,50 | 9,50 | 9,41 | 9,46 | -0,11% | 24.676,00 |
| 14.08.2026 | 9,55 | 9,56 | 9,45 | 9,47 | -0,73% | 17.799,00 |
| 13.08.2026 | 9,51 | 9,54 | 9,42 | 9,54 | 0,53% | 29.830,00 |
| 12.08.2026 | 9,36 | 9,52 | 9,36 | 9,49 | 0,64% | 15.647,00 |
| 11.08.2026 | 9,34 | 9,44 | 9,26 | 9,43 | 0,96% | 37.012,00 |
| 10.08.2026 | 9,43 | 9,48 | 9,24 | 9,34 | -0,85% | 38.752,00 |
| 07.08.2026 | 9,25 | 9,45 | 9,06 | 9,42 | 2,06% | 36.299,00 |
| 06.08.2026 | 9,30 | 9,32 | 9,20 | 9,23 | -0,22% | 21.791,00 |
| 05.08.2026 | 9,32 | 9,32 | 9,14 | 9,25 | 0,11% | 34.931,00 |
| 04.08.2026 | 9,23 | 9,36 | 9,22 | 9,24 | -0,22% | 34.946,00 |
| 03.08.2026 | 9,32 | 9,39 | 9,23 | 9,26 | 0,00% | 40.599,00 |
| 31.07.2026 | 9,47 | 9,49 | 9,24 | 9,26 | -2,32% | 37.040,00 |
| 30.07.2026 | 9,61 | 9,64 | 9,41 | 9,48 | -0,73% | 19.117,00 |
| 29.07.2026 | 9,69 | 9,74 | 9,55 | 9,55 | -1,65% | 184.411,00 |
| 28.07.2026 | 9,40 | 9,74 | 9,36 | 9,71 | 3,63% | 395.601,00 |
| 27.07.2026 | 9,38 | 9,38 | 9,30 | 9,37 | 0,54% | 32.635,00 |
| 24.07.2026 | 9,25 | 9,37 | 9,25 | 9,32 | 0,32% | 34.854,00 |
| 23.07.2026 | 9,42 | 9,47 | 9,18 | 9,29 | -1,28% | 108.037,00 |
| 22.07.2026 | 9,45 | 9,58 | 9,37 | 9,41 | -0,42% | 35.171,00 |
| 21.07.2026 | 9,67 | 9,77 | 9,36 | 9,45 | -1,36% | 39.307,00 |
| 20.07.2026 | 9,86 | 9,95 | 9,58 | 9,58 | -2,24% | 37.812,00 |
| 17.07.2026 | 9,99 | 10,00 | 9,75 | 9,80 | -2,20% | 181.222,00 |
| 16.07.2026 | 9,92 | 10,02 | 9,81 | 10,02 | 1,42% | 40.980,00 |
| 15.07.2026 | 9,83 | 9,98 | 9,74 | 9,88 | 0,61% | 42.483,00 |
| 14.07.2026 | 9,68 | 9,84 | 9,62 | 9,82 | 1,45% | 27.910,00 |
| 13.07.2026 | 9,68 | 9,78 | 9,61 | 9,68 | -0,41% | 13.126,00 |
| 10.07.2026 | 9,66 | 9,78 | 9,66 | 9,72 | 0,00% | 23.173,00 |
| 09.07.2026 | 9,60 | 9,76 | 9,53 | 9,72 | 1,67% | 6.770,00 |
| 08.07.2026 | 9,78 | 9,78 | 9,56 | 9,56 | -1,75% | 32.849,00 |
| 07.07.2026 | 9,75 | 9,84 | 9,69 | 9,73 | -0,51% | 67.182,00 |
| 06.07.2026 | 9,56 | 9,79 | 9,55 | 9,78 | 4,04% | 74.920,00 |
| 03.07.2026 | 9,57 | 9,61 | 9,40 | 9,40 | -1,57% | 17.691,00 |
| 02.07.2026 | 9,54 | 9,56 | 9,41 | 9,55 | 0,10% | 29.298,00 |
| 01.07.2026 | 9,57 | 9,60 | 9,44 | 9,54 | -0,52% | 167.183,00 |
| 30.06.2026 | 9,55 | 9,67 | 9,44 | 9,59 | -0,10% | 59.159,00 |
| 29.06.2026 | 9,25 | 9,60 | 9,20 | 9,60 | 0,52% | 59.681,00 |
| 26.06.2026 | 9,27 | 9,56 | 9,26 | 9,55 | 2,25% | 94.891,00 |
| 25.06.2026 | 9,20 | 9,35 | 9,20 | 9,34 | 1,08% | 42.575,00 |
| 24.06.2026 | 9,12 | 9,29 | 9,12 | 9,24 | 0,76% | 44.958,00 |
| 23.06.2026 | 9,12 | 9,18 | 8,96 | 9,17 | 0,66% | 90.517,00 |
| 22.06.2026 | 9,02 | 9,15 | 9,02 | 9,11 | -0,44% | 30.587,00 |
| 19.06.2026 | 9,12 | 9,15 | 9,02 | 9,15 | 0,99% | 7.136,00 |
| 18.06.2026 | 9,06 | 9,08 | 8,96 | 9,06 | 1,12% | 16.394,00 |
| 17.06.2026 | 9,17 | 9,19 | 8,93 | 8,96 | -1,86% | 32.884,00 |
| 16.06.2026 | 9,09 | 9,16 | 9,00 | 9,13 | 1,44% | 25.521,00 |
| 15.06.2026 | 8,94 | 9,09 | 8,92 | 9,00 | 0,67% | 64.171,00 |
| 12.06.2026 | 8,93 | 9,01 | 8,88 | 8,94 | 0,34% | 33.763,00 |
| 11.06.2026 | 8,88 | 8,96 | 8,82 | 8,91 | 0,79% | 92.004,00 |
| 10.06.2026 | 8,92 | 8,97 | 8,83 | 8,84 | -0,67% | 26.277,00 |
| 09.06.2026 | 8,78 | 8,93 | 8,75 | 8,90 | 1,60% | 31.004,00 |
| 08.06.2026 | 8,86 | 8,91 | 8,74 | 8,76 | -1,02% | 36.437,00 |
| 05.06.2026 | 8,90 | 8,90 | 8,76 | 8,85 | -1,01% | 48.057,00 |
| 04.06.2026 | 8,76 | 8,98 | 8,75 | 8,94 | 2,05% | 35.881,00 |
| 03.06.2026 | 8,76 | 8,83 | 8,71 | 8,76 | -0,34% | 61.180,00 |