9,095€
0,72%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 9,80 | 9,80 | 9,58 | 9,64 | -0,02% | 49.656,00 |
| 13.02.2026 | 9,57 | 9,74 | 9,50 | 9,64 | 0,33% | 30.175,00 |
| 12.02.2026 | 9,69 | 9,77 | 9,60 | 9,61 | -0,62% | 49.537,00 |
| 11.02.2026 | 9,51 | 9,71 | 9,39 | 9,67 | 2,48% | 43.068,00 |
| 10.02.2026 | 9,58 | 9,59 | 9,39 | 9,44 | -1,13% | 25.287,00 |
| 09.02.2026 | 9,71 | 9,75 | 9,45 | 9,54 | -1,65% | 42.577,00 |
| 06.02.2026 | 9,68 | 9,82 | 9,57 | 9,70 | 0,56% | 18.048,00 |
| 05.02.2026 | 9,90 | 9,99 | 9,58 | 9,65 | -0,74% | 19.524,00 |
| 04.02.2026 | 9,75 | 9,83 | 9,70 | 9,72 | -0,37% | 18.345,00 |
| 03.02.2026 | 9,48 | 9,76 | 9,47 | 9,76 | 2,82% | 34.059,00 |
| 02.02.2026 | 9,50 | 9,65 | 9,39 | 9,49 | -1,60% | 58.530,00 |
| 30.01.2026 | 10,00 | 10,06 | 9,59 | 9,64 | -3,85% | 103.793,00 |
| 29.01.2026 | 10,12 | 10,19 | 9,90 | 10,03 | -0,50% | 68.085,00 |
| 28.01.2026 | 10,15 | 10,24 | 10,08 | 10,08 | 0,05% | 48.962,00 |
| 27.01.2026 | 10,00 | 10,12 | 9,87 | 10,08 | 1,26% | 51.496,00 |
| 26.01.2026 | 10,08 | 10,08 | 9,84 | 9,95 | -1,04% | 68.036,00 |
| 23.01.2026 | 10,10 | 10,10 | 9,90 | 10,06 | 0,45% | 51.403,00 |
| 22.01.2026 | 10,10 | 10,12 | 9,96 | 10,01 | -0,20% | 32.152,00 |
| 21.01.2026 | 9,93 | 10,09 | 9,86 | 10,03 | 1,07% | 55.601,00 |
| 20.01.2026 | 10,10 | 10,10 | 9,85 | 9,92 | -1,20% | 42.778,00 |
| 19.01.2026 | 10,25 | 10,25 | 9,90 | 10,05 | -2,10% | 83.194,00 |
| 16.01.2026 | 10,10 | 10,29 | 9,92 | 10,26 | 1,63% | 77.031,00 |
| 15.01.2026 | 9,81 | 10,10 | 9,81 | 10,10 | 2,80% | 159.209,00 |
| 14.01.2026 | 9,76 | 9,98 | 9,65 | 9,82 | 1,34% | 85.577,00 |
| 13.01.2026 | 9,73 | 9,85 | 9,69 | 9,69 | -0,43% | 25.055,00 |
| 12.01.2026 | 9,82 | 9,90 | 9,70 | 9,73 | -0,18% | 84.456,00 |
| 09.01.2026 | 9,80 | 10,00 | 9,75 | 9,75 | 0,95% | 117.671,00 |
| 08.01.2026 | 9,50 | 9,70 | 9,41 | 9,66 | 2,42% | 29.862,00 |
| 07.01.2026 | 9,55 | 9,60 | 9,43 | 9,43 | -1,59% | 50.958,00 |
| 06.01.2026 | 9,48 | 9,60 | 9,32 | 9,58 | 1,50% | 26.570,00 |
| 05.01.2026 | 9,41 | 9,48 | 9,28 | 9,44 | 0,53% | 103.219,00 |
| 02.01.2026 | 9,21 | 9,41 | 8,97 | 9,39 | 1,45% | 140.454,00 |
| 30.12.2025 | 9,25 | 9,26 | 9,20 | 9,26 | 0,24% | 36.860,00 |
| 29.12.2025 | 9,22 | 9,30 | 9,16 | 9,23 | 0,61% | 71.688,00 |
| 23.12.2025 | 9,18 | 9,27 | 9,10 | 9,18 | -0,07% | 54.917,00 |
| 22.12.2025 | 9,17 | 9,25 | 9,05 | 9,18 | 0,90% | 67.821,00 |
| 19.12.2025 | 9,09 | 9,17 | 9,00 | 9,10 | 0,60% | 111.046,00 |
| 18.12.2025 | 8,83 | 9,05 | 8,83 | 9,05 | 1,37% | 79.060,00 |
| 17.12.2025 | 8,80 | 9,00 | 8,80 | 8,93 | 1,20% | 38.010,00 |
| 16.12.2025 | 8,85 | 8,89 | 8,75 | 8,82 | -0,25% | 19.341,00 |
| 15.12.2025 | 8,77 | 8,95 | 8,74 | 8,84 | 0,48% | 69.687,00 |
| 12.12.2025 | 8,88 | 8,93 | 8,75 | 8,80 | 0,02% | 56.582,00 |
| 11.12.2025 | 8,85 | 9,00 | 8,80 | 8,80 | -1,46% | 32.512,00 |
| 10.12.2025 | 8,91 | 8,97 | 8,86 | 8,93 | -0,09% | 21.514,00 |
| 09.12.2025 | 9,09 | 9,09 | 8,93 | 8,94 | -1,26% | 58.638,00 |
| 08.12.2025 | 9,03 | 9,20 | 9,03 | 9,05 | -1,20% | 24.535,00 |
| 05.12.2025 | 9,05 | 9,16 | 8,97 | 9,16 | 1,44% | 38.795,00 |
| 04.12.2025 | 9,07 | 9,07 | 8,96 | 9,03 | 0,09% | 17.865,00 |
| 03.12.2025 | 9,07 | 9,09 | 8,95 | 9,02 | -0,51% | 18.080,00 |
| 02.12.2025 | 9,01 | 9,09 | 8,93 | 9,07 | 1,18% | 17.643,00 |
| 01.12.2025 | 9,02 | 9,08 | 8,92 | 8,96 | -0,97% | 42.895,00 |
| 28.11.2025 | 9,15 | 9,18 | 9,00 | 9,05 | -1,63% | 52.339,00 |
| 27.11.2025 | 9,15 | 9,20 | 9,05 | 9,20 | 0,74% | 38.465,00 |
| 26.11.2025 | 8,98 | 9,20 | 8,93 | 9,13 | 1,87% | 68.622,00 |
| 25.11.2025 | 8,94 | 8,98 | 8,85 | 8,96 | 0,70% | 30.211,00 |
| 24.11.2025 | 8,90 | 9,00 | 8,90 | 8,90 | 0,47% | 46.472,00 |
| 21.11.2025 | 8,75 | 8,98 | 8,72 | 8,86 | 1,23% | 70.476,00 |
| 20.11.2025 | 8,87 | 8,87 | 8,75 | 8,75 | -0,43% | 15.311,00 |
| 19.11.2025 | 8,82 | 8,85 | 8,72 | 8,79 | 0,99% | 25.491,00 |
| 18.11.2025 | 8,76 | 8,79 | 8,68 | 8,70 | -0,62% | 44.954,00 |