22,950$
0,61%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,61% | 689,00 |
| 22.09.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -2,48% | 1.080,00 |
| 10.09.2025 | 23,39 | 23,39 | 23,39 | 23,39 | 0,60% | 300,00 |
| 04.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,65% | 600,00 |
| 02.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,86% | 1.981,00 |
| 29.08.2025 | 23,06 | 23,30 | 23,04 | 23,30 | 0,39% | 17.681,00 |
| 28.08.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -0,34% | 600,00 |
| 26.08.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 3,05% | 1.600,00 |
| 21.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | 2.800,00 |
| 20.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | 10,00 |
| 19.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 500,00 |
| 08.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | 2.000,00 |
| 05.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,41% | 1.900,00 |
| 04.08.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -0,50% | 1.900,00 |
| 01.08.2025 | 22,11 | 22,11 | 22,10 | 22,10 | -1,56% | 471,00 |
| 22.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,76% | 600,00 |
| 21.07.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,89% | 1.100,00 |
| 18.07.2025 | 22,28 | 22,48 | 22,28 | 22,48 | 0,36% | 3.400,00 |
| 17.07.2025 | 22,41 | 22,50 | 22,40 | 22,40 | 1,82% | 4.500,00 |
| 14.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,09% | 17,00 |
| 11.07.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,94% | 10.800,00 |
| 10.07.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 1,17% | 5.600,00 |
| 08.07.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | 800,00 |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,42% | 1.200,00 |
| 16.06.2025 | 21,15 | 21,50 | 21,15 | 21,49 | 1,37% | 8.292,00 |
| 12.06.2025 | 21,25 | 21,25 | 21,20 | 21,20 | -0,93% | 7.178,00 |
| 11.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,33% | 2.700,00 |
| 10.06.2025 | 21,31 | 21,47 | 21,31 | 21,47 | -2,89% | 5.600,00 |
| 21.05.2025 | 22,11 | 22,11 | 22,11 | 22,11 | -0,63% | 610,00 |
| 19.05.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | 1.632,00 |
| 12.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | 1.525,00 |
| 09.05.2025 | 21,86 | 22,00 | 21,80 | 22,00 | 2,04% | 3.991,00 |
| 06.05.2025 | 21,50 | 21,56 | 21,50 | 21,56 | 1,70% | 8.722,00 |
| 30.04.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 14,53% | 241,00 |
| 07.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -14,07% | 6.630,00 |
| 04.04.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -4,27% | 8.000,00 |
| 28.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,57% | 585,00 |
| 17.03.2025 | 22,53 | 22,63 | 22,53 | 22,63 | -0,53% | 2.900,00 |
| 04.03.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,36% | 98,00 |
| 26.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,16% | 10.614,00 |
| 03.02.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -0,09% | 804,00 |
| 28.01.2025 | 22,39 | 22,39 | 22,39 | 22,39 | 3,66% | 2.436,00 |
| 14.01.2025 | 21,87 | 21,87 | 21,58 | 21,60 | -1,82% | 3.911,00 |
| 30.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | 1.134,00 |
| 18.12.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,06% | 19,00 |
| 13.12.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,56% | 27,00 |
| 09.12.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,57% | 2,00 |
| 02.12.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,61% | 3.300,00 |
| 22.11.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -3,58% | 2.175,00 |
| 25.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -1,60% | 2.205,00 |
| 16.10.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 7,08% | 992,00 |
| 16.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,10% | 700,00 |
| 04.09.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 704,00 |
| 03.09.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -2,05% | 200,00 |
| 26.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 3,35% | 240,00 |
| 22.08.2024 | 21,19 | 21,19 | 21,19 | 21,19 | 0,90% | 18,00 |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,43% | 7.600,00 |
| 19.08.2024 | 20,91 | 20,91 | 20,91 | 20,91 | -1,04% | 70,00 |
| 15.08.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 1,34% | 1.000,00 |
| 14.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,05% | 8,00 |
| 13.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -1,14% | 100,00 |
| 01.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,68% | 1.556,00 |
| 03.07.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 3,42% | 51,00 |
| 01.07.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,88% | 410,00 |
| 24.06.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | 2.200,00 |
| 17.06.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,20% | 4.800,00 |
| 07.06.2024 | 20,50 | 20,50 | 20,29 | 20,29 | 1,55% | 1.500,00 |
| 06.06.2024 | 19,80 | 19,98 | 19,80 | 19,98 | -0,10% | 28.581,00 |
| 29.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | 106,00 |
| 22.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | 800,00 |
| 03.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | 5.200,00 |
| 22.04.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,41% | 120,00 |
| 27.03.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,81% | 1.300,00 |
| 22.03.2024 | 19,80 | 19,80 | 19,78 | 19,79 | -0,30% | 661,00 |
| 21.03.2024 | 19,47 | 19,85 | 19,47 | 19,85 | 0,48% | 800,00 |
| 20.03.2024 | 19,50 | 19,81 | 19,50 | 19,76 | 0,74% | 94,00 |
| 19.03.2024 | 20,00 | 20,00 | 19,38 | 19,61 | -0,51% | 487,00 |
| 18.03.2024 | 19,67 | 20,09 | 19,56 | 19,71 | 1,70% | 1.266,00 |
| 15.03.2024 | 19,41 | 19,58 | 19,38 | 19,38 | -0,43% | 232,00 |
| 14.03.2024 | 19,55 | 19,55 | 19,46 | 19,46 | 0,33% | 1.048,00 |
| 13.03.2024 | 19,45 | 19,45 | 19,30 | 19,40 | -0,26% | 999,00 |
| 12.03.2024 | 19,43 | 19,54 | 19,43 | 19,45 | -0,46% | 1.050,00 |
| 11.03.2024 | 19,55 | 19,55 | 19,20 | 19,54 | 0,15% | 973,00 |
| 08.03.2024 | 19,43 | 19,58 | 19,27 | 19,51 | 0,62% | 3.329,00 |
| 07.03.2024 | 19,49 | 19,49 | 19,39 | 19,39 | -0,77% | 4,00 |
| 06.03.2024 | 19,95 | 19,95 | 19,09 | 19,54 | -0,36% | 7.403,00 |
| 05.03.2024 | 19,51 | 19,80 | 19,51 | 19,61 | 0,06% | 2.652,00 |
| 04.03.2024 | 19,50 | 19,70 | 19,50 | 19,60 | 0,28% | 1.502,00 |
| 01.03.2024 | 19,60 | 19,60 | 19,50 | 19,55 | -0,38% | 3.745,00 |
| 29.02.2024 | 19,60 | 19,62 | 19,50 | 19,62 | 42,07% | 1.685,00 |
| 04.09.2020 | 13,79 | 14,25 | 13,20 | 13,81 | 0,00% | 8.864,00 |
| 03.09.2020 | 14,10 | 14,11 | 13,75 | 13,81 | -1,36% | 7.748,00 |
| 02.09.2020 | 14,60 | 14,64 | 14,00 | 14,00 | -4,24% | 14.061,00 |
| 01.09.2020 | 14,60 | 14,67 | 14,60 | 14,62 | -0,20% | 10.300,00 |
| 31.08.2020 | 15,02 | 15,02 | 14,59 | 14,65 | -3,04% | 9.314,00 |
| 28.08.2020 | 15,02 | 15,25 | 15,02 | 15,11 | -0,59% | 14.400,00 |
| 27.08.2020 | 15,10 | 15,20 | 15,03 | 15,20 | 0,13% | 5.551,00 |
| 26.08.2020 | 15,50 | 15,50 | 15,03 | 15,18 | -2,69% | 12.836,00 |
| 25.08.2020 | 15,80 | 15,80 | 15,40 | 15,60 | -1,45% | 4.901,00 |
| 24.08.2020 | 15,80 | 15,90 | 15,80 | 15,83 | 0,19% | 3.968,00 |