18,070$
-1,04%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,30 | 18,30 | 17,65 | 18,08 | -0,99% | 2.619,00 |
| 11.11.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -1,72% | 771,00 |
| 10.11.2026 | 18,23 | 18,58 | 18,23 | 18,58 | -0,75% | 592,00 |
| 09.11.2026 | 18,97 | 18,97 | 18,61 | 18,72 | -0,79% | 2.129,00 |
| 06.11.2026 | 18,60 | 19,16 | 18,60 | 18,87 | -2,38% | 1.820,00 |
| 04.11.2026 | 18,50 | 19,33 | 18,26 | 19,33 | 6,20% | 5.107,00 |
| 03.11.2026 | 18,19 | 18,50 | 18,18 | 18,20 | 0,07% | 2.856,00 |
| 02.11.2026 | 18,44 | 18,44 | 18,10 | 18,19 | -0,82% | 7.432,00 |
| 30.10.2026 | 18,49 | 18,50 | 18,34 | 18,34 | -1,92% | 2.282,00 |
| 29.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,05% | 166,00 |
| 28.10.2026 | 18,55 | 18,69 | 18,47 | 18,69 | 0,65% | 4.289,00 |
| 27.10.2026 | 18,62 | 18,62 | 18,50 | 18,57 | -0,54% | 553,00 |
| 26.10.2026 | 18,50 | 18,67 | 18,50 | 18,67 | 3,09% | 727,00 |
| 23.10.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 0,06% | 536,00 |
| 22.10.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 606,00 |
| 20.10.2026 | 17,65 | 18,50 | 17,65 | 18,00 | 0,61% | 5.026,00 |
| 16.10.2026 | 17,88 | 17,89 | 17,88 | 17,89 | -1,43% | 6.500,00 |
| 15.10.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 4,85% | 5.700,00 |
| 14.10.2026 | 17,49 | 17,49 | 17,31 | 17,31 | -1,87% | 19.696,00 |
| 13.10.2026 | 17,50 | 17,64 | 17,50 | 17,64 | -8,12% | 6.740,00 |
| 08.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,74% | 1.045,00 |
| 05.10.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,05% | 6,00 |
| 02.10.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,06% | 495,00 |
| 29.09.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -6,31% | 1.900,00 |
| 22.09.2026 | 21,04 | 21,09 | 21,04 | 21,09 | -1,91% | 1.506,00 |
| 18.09.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,37% | 755,00 |
| 16.09.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 0,37% | 3.100,00 |
| 15.09.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 72,00 |
| 08.09.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,69% | 270,00 |
| 21.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,18% | 1.700,00 |
| 20.08.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,09% | 16,00 |
| 19.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,32% | 22.100,00 |
| 18.08.2026 | 22,03 | 22,03 | 22,03 | 22,03 | 0,14% | 2.000,00 |
| 07.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,28% | 9.200,00 |
| 03.08.2026 | 21,51 | 21,51 | 21,51 | 21,51 | -1,69% | 126,00 |
| 29.07.2026 | 21,85 | 21,88 | 21,85 | 21,88 | 0,09% | 13.590,00 |
| 28.07.2026 | 21,91 | 21,91 | 21,84 | 21,86 | -0,09% | 82,00 |
| 27.07.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,00% | 4.000,00 |
| 22.07.2026 | 21,78 | 22,10 | 21,78 | 22,10 | 2,08% | 10.200,00 |
| 16.07.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,19% | 241,00 |
| 15.07.2026 | 21,61 | 21,61 | 21,61 | 21,61 | 0,28% | 1.188,00 |
| 10.07.2026 | 21,60 | 21,60 | 21,55 | 21,55 | -0,23% | 11.492,00 |
| 09.07.2026 | 21,65 | 21,65 | 21,60 | 21,60 | 0,75% | 2.400,00 |
| 08.07.2026 | 21,70 | 21,71 | 21,35 | 21,44 | -1,33% | 18.540,00 |
| 07.07.2026 | 21,72 | 21,73 | 21,72 | 21,73 | -5,11% | 7,00 |
| 25.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 3,62% | 160.000,00 |
| 24.06.2026 | 22,78 | 22,78 | 22,10 | 22,10 | -1,73% | 3.280,00 |
| 23.06.2026 | 22,49 | 22,49 | 22,49 | 22,49 | -0,97% | 117,00 |
| 18.06.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 2,07% | 1.100,00 |
| 17.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | 3.657,00 |
| 11.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -3,52% | 15.680,00 |
| 01.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 260,00 |
| 29.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | 1.200,00 |
| 18.05.2026 | 22,79 | 22,90 | 22,79 | 22,90 | -1,51% | 207,00 |
| 08.05.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | 330,00 |
| 04.05.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,26% | 2.200,00 |
| 30.04.2026 | 23,00 | 23,11 | 23,00 | 23,11 | 0,48% | 1.602,00 |
| 21.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,23% | 8.000,00 |
| 17.04.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 7,63% | 2.700,00 |
| 07.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -4,92% | 3.000,00 |
| 01.04.2026 | 21,77 | 21,81 | 21,77 | 21,77 | 6,20% | 2.700,00 |
| 24.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -10,28% | 1.875,00 |
| 16.03.2026 | 22,83 | 22,85 | 22,79 | 22,85 | -0,82% | 1.839,00 |
| 05.03.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | 4.500,00 |
| 02.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,96% | 13.400,00 |
| 20.02.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 0,73% | 168,00 |
| 13.02.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 0,82% | 2.240,00 |
| 11.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,39% | 2.616,00 |
| 10.02.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 0,69% | 7.300,00 |
| 27.01.2026 | 23,03 | 23,03 | 23,03 | 23,03 | -1,45% | 150,00 |
| 20.01.2026 | 23,37 | 23,37 | 23,37 | 23,37 | 0,86% | 3.600,00 |
| 15.01.2026 | 23,17 | 23,17 | 23,17 | 23,17 | -0,09% | 800,00 |
| 08.01.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 0,17% | 2.800,00 |
| 06.01.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 2,21% | 9.000,00 |
| 02.01.2026 | 22,66 | 22,66 | 22,65 | 22,65 | 0,22% | 2.200,00 |
| 24.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,46% | 800,00 |
| 22.12.2025 | 23,17 | 23,17 | 22,94 | 23,17 | 1,18% | 4.762,00 |
| 19.12.2025 | 22,94 | 22,94 | 22,89 | 22,90 | 1,78% | 5.249,00 |
| 17.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,29% | 3.768,00 |
| 12.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,27% | 1.664,00 |
| 05.12.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 2,48% | 360,00 |
| 06.11.2025 | 21,77 | 21,77 | 21,75 | 21,75 | -1,58% | 5.900,00 |
| 28.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,36% | 600,00 |
| 27.10.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,85% | 4.602,00 |
| 22.10.2025 | 22,32 | 22,56 | 22,32 | 22,37 | 0,09% | 1.958,00 |
| 21.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | 800,00 |
| 14.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,71% | 975,00 |
| 09.10.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,85% | 3.800,00 |
| 07.10.2025 | 22,20 | 22,25 | 22,07 | 22,25 | 0,63% | 2.229,00 |
| 01.10.2025 | 22,10 | 22,11 | 22,10 | 22,11 | -2,38% | 1.700,00 |
| 29.09.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | 500,00 |
| 26.09.2025 | 22,75 | 22,75 | 22,70 | 22,70 | -0,44% | 2.228,00 |
| 25.09.2025 | 22,95 | 22,95 | 22,80 | 22,80 | -0,04% | 2.429,00 |
| 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 |