21,220$
-0,89%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,33 | 21,33 | 21,22 | 21,22 | -0,89% | 603,00 |
| 14.10.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 0,05% | 204,00 |
| 13.10.2025 | 21,65 | 21,65 | 21,40 | 21,40 | 0,66% | 2.674,00 |
| 09.10.2025 | 21,41 | 21,41 | 21,26 | 21,26 | -2,66% | 5.600,00 |
| 29.09.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,05% | 129,00 |
| 18.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 0,05% | 1.600,00 |
| 17.09.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 0,05% | 210,00 |
| 16.09.2025 | 21,98 | 21,98 | 21,67 | 21,81 | -0,46% | 43.810,00 |
| 15.09.2025 | 22,20 | 22,20 | 21,91 | 21,91 | -2,84% | 9.483,00 |
| 12.09.2025 | 22,29 | 22,55 | 22,29 | 22,55 | 0,67% | 62.973,00 |
| 11.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 5.500,00 |
| 03.09.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 2,93% | 750,00 |
| 02.09.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -3,02% | 4.200,00 |
| 27.08.2025 | 22,72 | 22,99 | 22,72 | 22,84 | -0,70% | 62.151,00 |
| 26.08.2025 | 23,15 | 23,15 | 22,95 | 23,00 | 2,22% | 6.300,00 |
| 25.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,49% | 12,00 |
| 22.08.2025 | 22,60 | 22,61 | 22,60 | 22,61 | 0,94% | 26.739,00 |
| 21.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | 26,00 |
| 20.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | 60,00 |
| 18.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,36% | 1.500,00 |
| 13.08.2025 | 22,27 | 22,27 | 22,27 | 22,27 | 0,18% | 6,00 |
| 12.08.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 1,14% | 2.500,00 |
| 07.08.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,18% | 4.200,00 |
| 05.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 0,87% | 5.100,00 |
| 04.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | 500,00 |
| 01.08.2025 | 21,70 | 21,86 | 21,63 | 21,70 | 0,28% | 9.430,00 |
| 29.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,05% | 3.304,00 |
| 25.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,51% | 2.300,00 |
| 24.07.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,28% | 5.758,00 |
| 23.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | 1.618,00 |
| 21.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | 522,00 |
| 16.07.2025 | 21,68 | 21,70 | 21,68 | 21,70 | 2,12% | 4.893,00 |
| 07.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,52% | 1.500,00 |
| 03.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,63% | 3.500,00 |
| 27.06.2025 | 20,75 | 20,80 | 20,73 | 20,80 | 0,39% | 2.077,00 |
| 26.06.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,43% | 3.300,00 |
| 25.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,10% | 542,00 |
| 24.06.2025 | 21,25 | 21,25 | 21,00 | 21,00 | 1,60% | 3.006,00 |
| 23.06.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -0,62% | 1.900,00 |
| 18.06.2025 | 20,77 | 20,87 | 20,77 | 20,80 | 0,14% | 12.900,00 |
| 17.06.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 0,68% | 5.264,00 |
| 16.06.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -0,58% | 230,00 |
| 13.06.2025 | 20,67 | 20,75 | 20,67 | 20,75 | 0,34% | 11.165,00 |
| 12.06.2025 | 20,85 | 20,85 | 20,68 | 20,68 | -0,86% | 3.232,00 |
| 11.06.2025 | 20,63 | 20,86 | 20,63 | 20,86 | 0,97% | 10.332,00 |
| 10.06.2025 | 20,83 | 20,83 | 20,50 | 20,66 | -1,90% | 12.240,00 |
| 05.06.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,59% | 90,00 |
| 27.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | 37.629,00 |
| 23.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 1,47% | 4.400,00 |
| 21.05.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,49% | 6.000,00 |
| 16.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,14% | 1.562,00 |
| 15.05.2025 | 21,00 | 21,50 | 21,00 | 21,50 | -0,23% | 15.430,00 |
| 14.05.2025 | 21,18 | 21,55 | 21,16 | 21,55 | 2,81% | 41.527,00 |
| 13.05.2025 | 20,91 | 21,14 | 20,91 | 20,96 | -0,90% | 2.195,00 |
| 12.05.2025 | 21,21 | 21,21 | 21,15 | 21,15 | 0,00% | 388,00 |
| 09.05.2025 | 21,00 | 21,15 | 21,00 | 21,15 | -0,09% | 863,00 |
| 08.05.2025 | 21,17 | 21,22 | 21,17 | 21,17 | 1,39% | 126,00 |
| 06.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 1,61% | 163,00 |
| 28.04.2025 | 20,00 | 20,55 | 20,00 | 20,55 | 2,54% | 520,00 |
| 25.04.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,86% | 1.143,00 |
| 24.04.2025 | 20,29 | 20,29 | 19,87 | 19,87 | 0,76% | 1.929,00 |
| 22.04.2025 | 19,74 | 19,74 | 19,72 | 19,72 | 0,05% | 7.817,00 |
| 21.04.2025 | 19,75 | 19,75 | 19,71 | 19,71 | 0,31% | 628,00 |
| 17.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,05% | 200,00 |
| 16.04.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 2,66% | 315,00 |
| 11.04.2025 | 19,08 | 19,18 | 19,05 | 19,15 | 0,10% | 786,00 |
| 10.04.2025 | 19,18 | 19,18 | 19,13 | 19,13 | -1,85% | 1.289,00 |
| 09.04.2025 | 19,10 | 19,49 | 18,78 | 19,49 | 0,26% | 2.020,00 |
| 08.04.2025 | 19,52 | 19,52 | 19,44 | 19,44 | 1,62% | 10.295,00 |
| 07.04.2025 | 19,39 | 19,39 | 18,97 | 19,13 | -3,53% | 991,00 |
| 04.04.2025 | 19,88 | 19,88 | 19,82 | 19,83 | -9,08% | 1.179,00 |
| 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 |