9,725€
1,73%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,54 | 9,68 | 9,51 | 9,68 | 1,26% | - |
| 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 |
| 02.06.2026 | 8,82 | 8,89 | 8,73 | 8,79 | -0,11% | 33.335,00 |
| 01.06.2026 | 8,96 | 8,97 | 8,80 | 8,80 | -1,35% | 48.706,00 |
| 29.05.2026 | 9,02 | 9,02 | 8,90 | 8,92 | -1,76% | 38.713,00 |
| 28.05.2026 | 9,06 | 9,10 | 8,99 | 9,08 | 0,22% | 107.335,00 |
| 27.05.2026 | 8,96 | 9,10 | 8,96 | 9,06 | 1,12% | 112.948,00 |
| 26.05.2026 | 8,90 | 8,98 | 8,84 | 8,96 | 0,00% | 54.950,00 |
| 25.05.2026 | 8,89 | 8,98 | 8,85 | 8,96 | 1,70% | 55.265,00 |
| 22.05.2026 | 8,86 | 8,94 | 8,78 | 8,81 | -0,34% | 166.860,00 |
| 21.05.2026 | 8,86 | 8,89 | 8,73 | 8,84 | 0,11% | 55.542,00 |
| 20.05.2026 | 8,70 | 8,85 | 8,70 | 8,83 | 1,03% | 61.577,00 |
| 19.05.2026 | 8,88 | 8,92 | 8,70 | 8,74 | -1,35% | 134.616,00 |
| 18.05.2026 | 8,98 | 8,98 | 8,82 | 8,86 | -0,56% | 70.275,00 |
| 15.05.2026 | 9,11 | 9,15 | 8,89 | 8,91 | -2,73% | 81.458,00 |
| 14.05.2026 | 9,17 | 9,17 | 9,10 | 9,16 | 0,77% | 4.743,00 |
| 13.05.2026 | 9,21 | 9,24 | 9,09 | 9,09 | -1,30% | 26.986,00 |
| 12.05.2026 | 9,18 | 9,40 | 9,14 | 9,21 | 0,33% | 111.753,00 |
| 11.05.2026 | 9,25 | 9,27 | 9,16 | 9,18 | -0,65% | 30.647,00 |
| 08.05.2026 | 9,23 | 9,24 | 9,12 | 9,24 | 0,87% | 32.303,00 |
| 07.05.2026 | 9,24 | 9,28 | 9,08 | 9,16 | -0,33% | 25.707,00 |
| 06.05.2026 | 9,20 | 9,25 | 9,13 | 9,19 | 0,00% | 24.046,00 |
| 05.05.2026 | 9,11 | 9,25 | 9,11 | 9,19 | 0,88% | 31.482,00 |
| 04.05.2026 | 9,31 | 9,39 | 9,09 | 9,11 | -2,88% | 81.937,00 |
| 30.04.2026 | 9,35 | 9,44 | 9,30 | 9,38 | -0,42% | 72.223,00 |
| 29.04.2026 | 9,58 | 9,63 | 9,36 | 9,42 | -0,53% | 60.844,00 |
| 28.04.2026 | 9,50 | 9,59 | 9,44 | 9,47 | 0,00% | 56.891,00 |
| 27.04.2026 | 9,38 | 9,47 | 9,36 | 9,47 | 1,07% | 44.534,00 |
| 24.04.2026 | 9,34 | 9,45 | 9,29 | 9,37 | 0,43% | 95.916,00 |
| 23.04.2026 | 9,34 | 9,41 | 9,26 | 9,33 | 0,43% | 54.673,00 |
| 22.04.2026 | 9,32 | 9,46 | 9,28 | 9,29 | 0,00% | 46.388,00 |
| 21.04.2026 | 9,23 | 9,43 | 9,14 | 9,29 | 1,86% | 107.825,00 |
| 20.04.2026 | 9,23 | 9,26 | 9,03 | 9,12 | -1,41% | 64.326,00 |
| 17.04.2026 | 8,98 | 9,25 | 8,98 | 9,25 | 2,89% | 62.316,00 |
| 16.04.2026 | 9,17 | 9,22 | 8,97 | 8,99 | -1,32% | 53.642,00 |
| 15.04.2026 | 9,08 | 9,13 | 8,99 | 9,11 | 0,89% | 39.414,00 |
| 14.04.2026 | 9,03 | 9,04 | 8,91 | 9,03 | 1,35% | 28.760,00 |
| 13.04.2026 | 8,94 | 9,02 | 8,86 | 8,91 | -0,34% | 20.376,00 |
| 10.04.2026 | 8,99 | 9,00 | 8,88 | 8,94 | -0,22% | 25.258,00 |
| 09.04.2026 | 8,89 | 8,97 | 8,76 | 8,96 | 1,13% | 63.104,00 |
| 08.04.2026 | 8,81 | 8,97 | 8,74 | 8,86 | 1,61% | 46.714,00 |
| 07.04.2026 | 8,84 | 8,88 | 8,68 | 8,72 | -0,66% | 64.755,00 |
| 02.04.2026 | 8,67 | 8,78 | 8,54 | 8,78 | 0,90% | 36.349,00 |
| 01.04.2026 | 8,76 | 8,83 | 8,62 | 8,70 | 0,58% | 73.795,00 |
| 31.03.2026 | 8,62 | 8,65 | 8,50 | 8,65 | 0,53% | 25.459,00 |
| 30.03.2026 | 8,42 | 8,72 | 8,42 | 8,60 | 1,70% | 74.482,00 |
| 27.03.2026 | 8,64 | 8,68 | 8,38 | 8,46 | -1,61% | 70.221,00 |
| 26.03.2026 | 8,81 | 8,85 | 8,52 | 8,60 | -2,27% | 37.578,00 |
| 25.03.2026 | 8,65 | 8,80 | 8,65 | 8,80 | 2,02% | 27.597,00 |
| 24.03.2026 | 8,69 | 8,70 | 8,56 | 8,62 | -0,53% | 22.292,00 |
| 23.03.2026 | 8,50 | 8,74 | 8,30 | 8,67 | 2,12% | 80.030,00 |
| 20.03.2026 | 8,89 | 9,00 | 8,43 | 8,49 | -4,52% | 124.026,00 |
| 19.03.2026 | 9,00 | 9,20 | 8,89 | 8,89 | -1,42% | 50.533,00 |
| 18.03.2026 | 9,20 | 9,24 | 8,96 | 9,02 | -1,16% | 29.553,00 |
| 17.03.2026 | 9,05 | 9,18 | 8,94 | 9,13 | 1,40% | 19.248,00 |
| 16.03.2026 | 9,06 | 9,13 | 8,97 | 9,00 | 0,99% | 38.799,00 |
| 13.03.2026 | 9,00 | 9,20 | 8,91 | 8,91 | -1,57% | 65.787,00 |
| 12.03.2026 | 9,24 | 9,28 | 9,00 | 9,05 | -2,14% | 46.558,00 |
| 11.03.2026 | 9,24 | 9,32 | 9,16 | 9,25 | -0,26% | 29.678,00 |
| 10.03.2026 | 9,13 | 9,30 | 9,01 | 9,28 | 2,16% | 34.411,00 |
| 09.03.2026 | 9,03 | 9,18 | 8,70 | 9,08 | -0,77% | 127.499,00 |
| 06.03.2026 | 9,35 | 9,47 | 9,15 | 9,15 | -2,56% | 70.562,00 |
| 05.03.2026 | 9,48 | 9,65 | 9,35 | 9,39 | 0,09% | 31.135,00 |
| 04.03.2026 | 9,40 | 9,56 | 9,38 | 9,38 | -1,22% | 12.321,00 |
| 03.03.2026 | 9,52 | 9,60 | 9,36 | 9,50 | -0,69% | 72.774,00 |
| 02.03.2026 | 9,52 | 9,61 | 9,28 | 9,56 | 0,55% | 43.961,00 |
| 27.02.2026 | 9,65 | 9,66 | 9,47 | 9,51 | -1,31% | 28.780,00 |
| 26.02.2026 | 9,62 | 9,67 | 9,51 | 9,64 | 0,61% | 32.901,00 |
| 25.02.2026 | 9,66 | 9,67 | 9,45 | 9,58 | 0,31% | 103.401,00 |
| 24.02.2026 | 9,55 | 9,80 | 9,47 | 9,55 | -0,10% | 27.993,00 |
| 23.02.2026 | 9,68 | 9,81 | 9,50 | 9,56 | -0,17% | 55.286,00 |
| 20.02.2026 | 9,59 | 9,70 | 9,53 | 9,58 | -0,85% | 38.086,00 |
| 19.02.2026 | 9,54 | 9,71 | 9,54 | 9,66 | 0,42% | 16.352,00 |
| 18.02.2026 | 9,61 | 9,65 | 9,44 | 9,62 | 0,40% | 40.507,00 |
| 17.02.2026 | 9,74 | 9,74 | 9,48 | 9,58 | -0,62% | 47.505,00 |