21,945$
0,62%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -0,14% | 2.760,00 |
| 11.03.2025 | 21,98 | 21,98 | 21,84 | 21,84 | -3,15% | 840,00 |
| 03.03.2025 | 22,50 | 22,69 | 22,50 | 22,55 | 0,67% | 847,00 |
| 28.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,54% | 112,00 |
| 27.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | 1.517,00 |
| 26.02.2025 | 22,84 | 22,84 | 22,80 | 22,80 | -0,44% | 344,00 |
| 25.02.2025 | 22,63 | 22,90 | 22,62 | 22,90 | 1,42% | 479,00 |
| 21.02.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,36% | 110,00 |
| 20.02.2025 | 22,54 | 22,54 | 22,50 | 22,50 | -0,22% | 139,00 |
| 14.02.2025 | 22,53 | 22,55 | 22,48 | 22,55 | 0,89% | 859,00 |
| 13.02.2025 | 22,02 | 22,35 | 22,02 | 22,35 | 0,86% | 2.350,00 |
| 12.02.2025 | 21,92 | 22,16 | 21,92 | 22,16 | -0,45% | 284,00 |
| 11.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,63% | 3.000,00 |
| 30.01.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,54% | 145,00 |
| 29.01.2025 | 22,13 | 22,24 | 22,02 | 22,24 | 2,68% | 245,00 |
| 21.01.2025 | 21,42 | 21,66 | 21,42 | 21,66 | 3,14% | 445,00 |
| 14.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1.012,00 |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | 2.050,00 |
| 18.12.2024 | 21,90 | 21,90 | 21,85 | 21,85 | 0,51% | 2.850,00 |
| 17.12.2024 | 21,91 | 21,95 | 21,74 | 21,74 | -0,73% | 4.959,00 |
| 16.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,14% | 225,00 |
| 10.12.2024 | 21,84 | 21,90 | 21,84 | 21,87 | -1,04% | 3.900,00 |
| 09.12.2024 | 22,08 | 22,10 | 22,08 | 22,10 | -0,36% | 9.522,00 |
| 02.12.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,22% | 40,00 |
| 27.11.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -0,31% | 741,00 |
| 25.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,77% | 348,00 |
| 12.11.2024 | 22,14 | 22,14 | 22,13 | 22,13 | -0,76% | 5.500,00 |
| 06.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,22% | 5.747,00 |
| 05.11.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | 176,00 |
| 04.11.2024 | 22,37 | 22,61 | 22,37 | 22,60 | 0,44% | 33.600,00 |
| 30.10.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,92% | 7.200,00 |
| 25.10.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -0,87% | 15.200,00 |
| 24.10.2024 | 22,85 | 22,91 | 22,85 | 22,91 | 1,06% | 7.795,00 |
| 23.10.2024 | 22,97 | 22,97 | 22,67 | 22,67 | -1,35% | 405,00 |
| 22.10.2024 | 22,87 | 22,98 | 22,87 | 22,98 | -0,22% | 2.828,00 |
| 21.10.2024 | 23,25 | 23,25 | 23,03 | 23,03 | -2,66% | 764,00 |
| 18.10.2024 | 23,11 | 23,66 | 23,11 | 23,66 | 0,25% | 14.271,00 |
| 17.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,07% | 2.400,00 |
| 16.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 4,57% | 10.788,00 |
| 08.10.2024 | 22,33 | 22,33 | 22,33 | 22,33 | 1,36% | 700,00 |
| 24.09.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 1,24% | 68,00 |
| 20.09.2024 | 21,76 | 21,77 | 21,76 | 21,76 | 2,45% | 8.136,00 |
| 16.09.2024 | 21,20 | 21,24 | 21,20 | 21,24 | 2,76% | 2.550,00 |
| 11.09.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,58% | 4.221,00 |
| 10.09.2024 | 20,60 | 20,79 | 20,60 | 20,79 | 0,92% | 465,00 |
| 09.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,68% | 130,00 |
| 06.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,75% | 70,00 |
| 27.08.2024 | 21,11 | 21,11 | 21,11 | 21,11 | 0,29% | 9.500,00 |
| 26.08.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 1,74% | 5.368,00 |
| 23.08.2024 | 20,42 | 20,75 | 20,40 | 20,69 | 2,17% | 785,00 |
| 20.08.2024 | 20,40 | 20,40 | 20,25 | 20,25 | 0,75% | 1.338,00 |
| 15.08.2024 | 20,20 | 20,20 | 20,10 | 20,10 | 0,05% | 16.500,00 |
| 12.08.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -1,95% | 7.800,00 |
| 30.07.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 3,38% | 892,00 |
| 23.07.2024 | 20,24 | 20,28 | 19,82 | 19,82 | -3,20% | 4.462,00 |
| 19.07.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,01% | 1.256,00 |
| 17.07.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 5,08% | 170,00 |
| 08.07.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 0,21% | 70,00 |
| 05.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,16% | 95,00 |
| 02.07.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,89% | 40,00 |
| 01.07.2024 | 19,15 | 19,15 | 19,11 | 19,11 | 0,42% | 155,00 |
| 27.06.2024 | 19,10 | 19,10 | 19,03 | 19,03 | -0,99% | 5.100,00 |
| 26.06.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | 50,00 |
| 17.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,03% | 1.064,00 |
| 07.06.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,87% | 300,00 |
| 06.06.2024 | 19,62 | 19,62 | 19,61 | 19,61 | 2,14% | 10.760,00 |
| 05.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,03% | 1.700,00 |
| 04.06.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,25% | 1.500,00 |
| 03.06.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -3,55% | 1.900,00 |
| 30.05.2024 | 19,47 | 19,47 | 19,46 | 19,46 | 0,15% | 7.323,00 |
| 29.05.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,15% | 4.046,00 |
| 28.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,41% | 5.950,00 |
| 24.05.2024 | 19,30 | 19,32 | 19,30 | 19,32 | -0,16% | 2.500,00 |
| 21.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,15% | 11.576,00 |
| 20.05.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 1,73% | 3.400,00 |
| 07.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | 18.421,00 |
| 03.05.2024 | 18,97 | 19,00 | 18,95 | 19,00 | 1,06% | 24.818,00 |
| 02.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 135,00 |
| 01.05.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,05% | 110,00 |
| 29.04.2024 | 18,79 | 18,79 | 18,76 | 18,76 | 0,32% | 56,00 |
| 25.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | 1.043,00 |
| 04.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,05% | 266,00 |
| 26.03.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,21% | 600,00 |
| 22.03.2024 | 19,06 | 19,15 | 19,05 | 19,10 | -0,42% | 2.574,00 |
| 21.03.2024 | 19,10 | 19,18 | 19,01 | 19,18 | 0,95% | 5.001,00 |
| 20.03.2024 | 18,84 | 19,02 | 18,82 | 19,00 | 0,16% | 3.413,00 |
| 19.03.2024 | 18,86 | 19,02 | 18,86 | 18,97 | 0,19% | 4.673,00 |
| 18.03.2024 | 19,02 | 19,02 | 18,91 | 18,93 | 0,58% | 3.221,00 |
| 15.03.2024 | 18,88 | 19,01 | 18,70 | 18,82 | -0,50% | 405,00 |
| 14.03.2024 | 18,91 | 19,01 | 18,70 | 18,92 | -0,30% | 10.237,00 |
| 13.03.2024 | 18,94 | 19,02 | 18,92 | 18,98 | -0,13% | 562,00 |
| 12.03.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 1,36% | 4.032,00 |
| 11.03.2024 | 18,90 | 18,90 | 18,70 | 18,75 | -0,45% | 4.318,00 |
| 08.03.2024 | 18,85 | 19,00 | 18,75 | 18,83 | 0,59% | 3.549,00 |
| 07.03.2024 | 19,18 | 19,18 | 18,72 | 18,72 | 0,38% | 195,00 |
| 06.03.2024 | 19,46 | 19,46 | 18,65 | 18,65 | -2,20% | 27.220,00 |
| 05.03.2024 | 19,13 | 19,15 | 19,01 | 19,07 | -0,44% | 5.562,00 |
| 04.03.2024 | 19,13 | 19,17 | 18,91 | 19,16 | -0,03% | 4.286,00 |
| 01.03.2024 | 19,08 | 19,16 | 19,00 | 19,16 | 0,60% | 6.455,00 |
| 29.02.2024 | 19,00 | 19,20 | 19,00 | 19,05 | 42,13% | 4.016,00 |