8,008€
1,83%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,97 | 8,04 | 7,90 | 8,03 | 2,14% | 33.683,00 |
| 05.06.2025 | 7,99 | 8,00 | 7,86 | 7,86 | -1,31% | 20.148,00 |
| 04.06.2025 | 7,95 | 7,99 | 7,80 | 7,97 | 0,25% | 28.395,00 |
| 03.06.2025 | 7,77 | 7,97 | 7,71 | 7,95 | 3,03% | 41.804,00 |
| 02.06.2025 | 7,90 | 7,90 | 7,71 | 7,71 | -2,80% | 22.278,00 |
| 30.05.2025 | 8,00 | 8,00 | 7,80 | 7,94 | -1,02% | 27.694,00 |
| 29.05.2025 | 8,19 | 8,25 | 7,95 | 8,02 | -0,02% | 22.138,00 |
| 28.05.2025 | 7,90 | 8,09 | 7,90 | 8,02 | 1,08% | 29.301,00 |
| 27.05.2025 | 7,92 | 7,95 | 7,80 | 7,93 | -0,82% | 44.436,00 |
| 26.05.2025 | 7,88 | 8,18 | 7,81 | 8,00 | 2,17% | 39.489,00 |
| 23.05.2025 | 7,86 | 7,88 | 7,70 | 7,83 | -0,56% | 53.967,00 |
| 22.05.2025 | 7,80 | 7,96 | 7,66 | 7,87 | 0,77% | 80.673,00 |
| 21.05.2025 | 8,16 | 8,18 | 7,81 | 7,81 | -4,15% | 87.794,00 |
| 20.05.2025 | 8,18 | 8,25 | 8,08 | 8,15 | -0,29% | 45.115,00 |
| 19.05.2025 | 8,15 | 8,19 | 8,05 | 8,18 | -1,02% | 75.020,00 |
| 16.05.2025 | 8,16 | 8,26 | 8,12 | 8,26 | 1,75% | 24.495,00 |
| 15.05.2025 | 8,06 | 8,12 | 7,98 | 8,12 | 1,96% | 27.480,00 |
| 14.05.2025 | 8,19 | 8,19 | 7,96 | 7,96 | -2,14% | 31.979,00 |
| 13.05.2025 | 8,13 | 8,16 | 8,05 | 8,14 | 0,12% | 41.992,00 |
| 12.05.2025 | 8,01 | 8,21 | 7,90 | 8,13 | 3,07% | 67.866,00 |
| 09.05.2025 | 7,87 | 8,00 | 7,82 | 7,88 | -0,98% | 26.822,00 |
| 08.05.2025 | 7,74 | 7,98 | 7,74 | 7,96 | 2,71% | 67.730,00 |
| 07.05.2025 | 7,76 | 7,76 | 7,65 | 7,75 | 1,23% | 25.441,00 |
| 06.05.2025 | 7,79 | 7,79 | 7,60 | 7,66 | -1,44% | 19.180,00 |
| 05.05.2025 | 7,82 | 7,82 | 7,65 | 7,77 | -0,99% | 48.255,00 |
| 02.05.2025 | 7,83 | 7,92 | 7,70 | 7,85 | 0,26% | 45.705,00 |
| 30.04.2025 | 7,95 | 7,98 | 7,62 | 7,83 | -2,13% | 58.828,00 |
| 29.04.2025 | 7,99 | 8,05 | 7,85 | 8,00 | 0,65% | 45.940,00 |
| 28.04.2025 | 7,89 | 7,98 | 7,76 | 7,95 | 1,74% | 98.440,00 |
| 25.04.2025 | 7,75 | 7,82 | 7,65 | 7,81 | 1,61% | 43.391,00 |
| 24.04.2025 | 7,65 | 7,73 | 7,53 | 7,69 | 0,81% | 42.581,00 |
| 23.04.2025 | 7,49 | 7,68 | 7,43 | 7,62 | 2,67% | 48.479,00 |
| 22.04.2025 | 7,20 | 7,44 | 7,15 | 7,43 | 0,87% | 82.206,00 |
| 17.04.2025 | 7,37 | 7,50 | 7,35 | 7,36 | 0,77% | 24.987,00 |
| 16.04.2025 | 7,40 | 7,53 | 7,29 | 7,31 | -2,56% | 46.290,00 |
| 15.04.2025 | 7,48 | 7,63 | 7,43 | 7,50 | 0,56% | 57.291,00 |
| 14.04.2025 | 7,46 | 7,63 | 7,32 | 7,46 | 2,00% | 114.374,00 |
| 11.04.2025 | 7,28 | 7,31 | 6,97 | 7,31 | 0,86% | 132.118,00 |
| 10.04.2025 | 8,20 | 8,20 | 7,13 | 7,25 | -11,55% | 116.794,00 |
| 09.04.2025 | 7,71 | 8,19 | 7,12 | 8,19 | 4,70% | 128.091,00 |
| 08.04.2025 | 8,20 | 8,30 | 7,79 | 7,83 | -1,49% | 104.584,00 |
| 07.04.2025 | 8,10 | 8,45 | 7,55 | 7,94 | -3,66% | 148.773,00 |
| 04.04.2025 | 8,40 | 8,57 | 8,15 | 8,25 | -2,90% | 59.778,00 |
| 03.04.2025 | 8,70 | 8,89 | 8,31 | 8,49 | -3,08% | 74.309,00 |
| 02.04.2025 | 8,84 | 8,87 | 8,65 | 8,76 | -0,48% | 34.101,00 |
| 01.04.2025 | 8,92 | 8,94 | 8,71 | 8,80 | -1,08% | 15.885,00 |
| 31.03.2025 | 8,79 | 8,91 | 8,59 | 8,90 | 0,45% | 107.569,00 |
| 28.03.2025 | 9,14 | 9,17 | 8,76 | 8,86 | -2,87% | 89.396,00 |
| 27.03.2025 | 9,16 | 9,17 | 9,03 | 9,12 | 0,00% | 26.836,00 |
| 26.03.2025 | 9,30 | 9,31 | 9,05 | 9,12 | -0,33% | 38.028,00 |
| 25.03.2025 | 9,45 | 9,46 | 9,15 | 9,15 | -2,87% | 23.376,00 |
| 24.03.2025 | 9,48 | 9,50 | 9,39 | 9,42 | -0,30% | 27.798,00 |
| 21.03.2025 | 9,60 | 9,60 | 9,40 | 9,45 | -0,80% | 23.998,00 |
| 20.03.2025 | 9,59 | 9,60 | 9,48 | 9,53 | -0,19% | 23.213,00 |
| 19.03.2025 | 9,50 | 9,59 | 9,43 | 9,54 | 0,17% | 15.942,00 |
| 18.03.2025 | 9,40 | 9,55 | 9,40 | 9,53 | 0,42% | 9.356,00 |
| 17.03.2025 | 9,44 | 9,49 | 9,38 | 9,49 | 0,44% | 45.694,00 |
| 14.03.2025 | 9,30 | 9,45 | 9,25 | 9,45 | 1,61% | 19.764,00 |
| 13.03.2025 | 9,35 | 9,42 | 9,21 | 9,30 | -0,04% | 20.279,00 |
| 12.03.2025 | 9,17 | 9,35 | 9,17 | 9,30 | 0,96% | 30.658,00 |
| 11.03.2025 | 9,40 | 9,52 | 9,02 | 9,21 | -2,95% | 35.565,00 |
| 10.03.2025 | 9,57 | 9,73 | 9,40 | 9,49 | -0,63% | 65.584,00 |
| 07.03.2025 | 9,40 | 9,62 | 9,33 | 9,55 | 1,53% | 69.605,00 |
| 06.03.2025 | 9,55 | 9,60 | 9,31 | 9,41 | -1,07% | 35.032,00 |
| 05.03.2025 | 9,64 | 9,75 | 9,46 | 9,51 | -1,35% | 37.587,00 |
| 04.03.2025 | 9,82 | 9,90 | 9,54 | 9,64 | -2,13% | 102.326,00 |
| 03.03.2025 | 10,10 | 10,10 | 9,75 | 9,85 | -2,52% | 37.797,00 |
| 28.02.2025 | 10,00 | 10,11 | 9,85 | 10,11 | 0,70% | 31.084,00 |
| 27.02.2025 | 10,01 | 10,25 | 10,01 | 10,04 | 0,30% | 38.760,00 |
| 26.02.2025 | 10,10 | 10,16 | 10,01 | 10,01 | -0,35% | 19.228,00 |
| 25.02.2025 | 10,10 | 10,10 | 9,95 | 10,04 | -0,20% | 29.280,00 |
| 24.02.2025 | 10,15 | 10,18 | 9,95 | 10,06 | -0,10% | 22.393,00 |
| 21.02.2025 | 10,12 | 10,17 | 10,03 | 10,07 | 0,65% | 34.965,00 |
| 20.02.2025 | 10,01 | 10,11 | 9,97 | 10,01 | -0,84% | 15.336,00 |
| 19.02.2025 | 10,03 | 10,12 | 9,97 | 10,09 | 0,70% | 34.114,00 |
| 18.02.2025 | 9,87 | 10,05 | 9,87 | 10,02 | 1,17% | 24.219,00 |
| 17.02.2025 | 9,95 | 10,02 | 9,85 | 9,90 | -0,54% | 38.600,00 |
| 14.02.2025 | 9,84 | 9,98 | 9,82 | 9,96 | 1,51% | 41.714,00 |
| 13.02.2025 | 9,83 | 9,90 | 9,75 | 9,81 | 0,12% | 21.586,00 |
| 12.02.2025 | 9,85 | 9,85 | 9,70 | 9,80 | -0,43% | 16.754,00 |
| 11.02.2025 | 9,85 | 9,85 | 9,75 | 9,84 | -0,08% | 14.589,00 |
| 10.02.2025 | 9,83 | 9,85 | 9,68 | 9,85 | 0,96% | 20.853,00 |
| 07.02.2025 | 9,81 | 9,85 | 9,70 | 9,75 | -0,39% | 36.836,00 |
| 06.02.2025 | 9,78 | 9,84 | 9,67 | 9,79 | 0,49% | 14.511,00 |
| 05.02.2025 | 9,70 | 9,76 | 9,56 | 9,74 | 0,85% | 33.514,00 |
| 04.02.2025 | 9,66 | 9,70 | 9,56 | 9,66 | 0,12% | 15.470,00 |
| 03.02.2025 | 9,55 | 9,71 | 9,45 | 9,65 | -0,06% | 63.749,00 |
| 31.01.2025 | 9,65 | 9,71 | 9,53 | 9,66 | 0,06% | 43.635,00 |
| 30.01.2025 | 9,48 | 9,67 | 9,45 | 9,65 | 1,73% | 70.513,00 |
| 29.01.2025 | 9,50 | 9,59 | 9,40 | 9,49 | 0,87% | 44.033,00 |
| 28.01.2025 | 9,37 | 9,50 | 9,29 | 9,40 | 1,18% | 27.525,00 |
| 27.01.2025 | 9,28 | 9,35 | 9,15 | 9,29 | 1,02% | 59.614,00 |
| 24.01.2025 | 9,28 | 9,30 | 9,16 | 9,20 | -0,86% | 28.849,00 |
| 23.01.2025 | 9,37 | 9,40 | 9,24 | 9,28 | -0,94% | 18.785,00 |
| 22.01.2025 | 9,40 | 9,40 | 9,28 | 9,37 | 0,24% | 13.975,00 |
| 21.01.2025 | 9,30 | 9,35 | 9,24 | 9,35 | 0,13% | 29.050,00 |
| 20.01.2025 | 9,39 | 9,40 | 9,22 | 9,33 | 0,21% | 23.419,00 |
| 17.01.2025 | 9,30 | 9,40 | 9,20 | 9,31 | 0,74% | 31.088,00 |
| 16.01.2025 | 9,08 | 9,30 | 9,04 | 9,25 | 1,18% | 27.209,00 |
| 15.01.2025 | 8,95 | 9,15 | 8,95 | 9,14 | 1,74% | 45.488,00 |