16,980$
-3,11%
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 | 17,45 | 17,52 | 16,94 | 16,94 | -3,34% | 22.882,00 |
| 11.11.2026 | 17,42 | 17,60 | 17,42 | 17,53 | 0,09% | 8.225,00 |
| 10.11.2026 | 17,49 | 17,75 | 17,40 | 17,51 | -0,63% | 4.923,00 |
| 09.11.2026 | 17,66 | 17,66 | 17,22 | 17,62 | 0,11% | 16.437,00 |
| 06.11.2026 | 17,76 | 17,85 | 17,58 | 17,60 | 0,11% | 8.634,00 |
| 05.11.2026 | 18,12 | 18,12 | 17,58 | 17,58 | -3,62% | 12.345,00 |
| 04.11.2026 | 17,51 | 18,24 | 17,39 | 18,24 | 4,95% | 8.211,00 |
| 03.11.2026 | 17,20 | 17,56 | 17,02 | 17,38 | 1,76% | 18.801,00 |
| 02.11.2026 | 17,68 | 17,68 | 17,01 | 17,08 | -3,28% | 10.108,00 |
| 30.10.2026 | 17,80 | 17,80 | 17,66 | 17,66 | -0,28% | 2.717,00 |
| 29.10.2026 | 17,65 | 17,81 | 17,65 | 17,71 | 0,62% | 6.538,00 |
| 28.10.2026 | 17,60 | 17,70 | 17,56 | 17,60 | 0,28% | 3.442,00 |
| 27.10.2026 | 17,57 | 17,65 | 17,53 | 17,55 | -0,31% | 4.374,00 |
| 26.10.2026 | 17,53 | 17,62 | 17,53 | 17,61 | 0,37% | 3.825,00 |
| 23.10.2026 | 17,60 | 17,65 | 17,54 | 17,54 | -0,20% | 1.370,00 |
| 22.10.2026 | 17,51 | 17,65 | 17,51 | 17,58 | 0,37% | 4.248,00 |
| 21.10.2026 | 17,55 | 17,69 | 17,41 | 17,51 | -0,31% | 5.643,00 |
| 20.10.2026 | 17,20 | 17,79 | 17,20 | 17,57 | 1,24% | 6.407,00 |
| 16.10.2026 | 17,02 | 17,35 | 17,02 | 17,35 | 5,34% | 5.508,00 |
| 14.10.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -4,96% | 2.744,00 |
| 13.10.2026 | 17,43 | 17,43 | 17,30 | 17,33 | -3,67% | 90.228,00 |
| 12.10.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,28% | 7.700,00 |
| 09.10.2026 | 18,16 | 18,16 | 18,04 | 18,04 | 0,45% | 2.617,00 |
| 08.10.2026 | 18,14 | 18,14 | 17,90 | 17,96 | -2,71% | 43.865,00 |
| 01.10.2026 | 18,60 | 18,65 | 18,45 | 18,46 | -0,05% | 8.181,00 |
| 30.09.2026 | 18,50 | 18,63 | 18,47 | 18,47 | -0,43% | 15.111,00 |
| 29.09.2026 | 18,38 | 18,71 | 18,38 | 18,55 | -2,52% | 5.220,00 |
| 28.09.2026 | 19,03 | 19,03 | 19,03 | 19,03 | -1,30% | 1.026,00 |
| 24.09.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -2,63% | 7.000,00 |
| 23.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 462,00 |
| 22.09.2026 | 19,90 | 19,90 | 19,80 | 19,80 | -0,25% | 164,00 |
| 21.09.2026 | 19,70 | 19,85 | 19,70 | 19,85 | -0,80% | 947,00 |
| 18.09.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -0,94% | 1.260,00 |
| 17.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,71% | 4.300,00 |
| 16.09.2026 | 20,00 | 20,35 | 20,00 | 20,35 | 1,52% | 3.864,00 |
| 14.09.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -0,25% | 2.094,00 |
| 11.09.2026 | 20,09 | 20,09 | 20,09 | 20,09 | -2,14% | 1.700,00 |
| 03.09.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -2,61% | 3,00 |
| 31.08.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -1,31% | 5.085,00 |
| 28.08.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 2,05% | 210,00 |
| 25.08.2026 | 20,92 | 20,93 | 20,92 | 20,93 | -0,33% | 352,00 |
| 21.08.2026 | 21,08 | 21,08 | 20,89 | 21,00 | 0,33% | 2.152,00 |
| 20.08.2026 | 21,01 | 21,01 | 20,93 | 20,93 | 0,58% | 3.066,00 |
| 19.08.2026 | 20,73 | 20,81 | 20,73 | 20,81 | 0,63% | 6.100,00 |
| 18.08.2026 | 20,61 | 20,68 | 20,61 | 20,68 | 0,44% | 3.100,00 |
| 17.08.2026 | 20,55 | 20,59 | 20,55 | 20,59 | 0,59% | 9.445,00 |
| 14.08.2026 | 20,55 | 20,55 | 20,47 | 20,47 | -0,15% | 12.424,00 |
| 11.08.2026 | 20,49 | 20,50 | 20,49 | 20,50 | 0,74% | 5.300,00 |
| 05.08.2026 | 20,39 | 20,39 | 20,35 | 20,35 | -0,54% | 6.260,00 |
| 04.08.2026 | 20,48 | 20,48 | 20,46 | 20,46 | 0,59% | 10.700,00 |
| 31.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,29% | 5.500,00 |
| 30.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,69% | 4.400,00 |
| 29.07.2026 | 20,55 | 20,55 | 20,23 | 20,26 | -1,65% | 1.897,00 |
| 28.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,15% | 1.700,00 |
| 27.07.2026 | 20,60 | 20,68 | 20,57 | 20,57 | -0,29% | 3.762,00 |
| 23.07.2026 | 20,80 | 20,80 | 20,63 | 20,63 | 0,15% | 7.641,00 |
| 22.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 5.000,00 |
| 20.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,34% | 2.700,00 |
| 17.07.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 0,00% | 1.700,00 |
| 15.07.2026 | 20,67 | 20,67 | 20,67 | 20,67 | -0,10% | 5.200,00 |
| 14.07.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -0,34% | 8.000,00 |
| 13.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,10% | 3.700,00 |
| 10.07.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,92% | 6.705,00 |
| 08.07.2026 | 20,51 | 20,55 | 20,51 | 20,55 | -2,33% | 6.081,00 |
| 07.07.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,05% | 2.286,00 |
| 02.07.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,99% | 910,00 |
| 30.06.2026 | 21,49 | 21,49 | 21,26 | 21,26 | 0,28% | 38,00 |
| 29.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | 900,00 |
| 22.06.2026 | 21,36 | 21,36 | 21,36 | 21,36 | -0,65% | 15,00 |
| 18.06.2026 | 21,69 | 21,69 | 21,50 | 21,50 | -0,69% | 8.434,00 |
| 17.06.2026 | 21,45 | 21,65 | 21,45 | 21,65 | 1,07% | 10.754,00 |
| 11.06.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -1,34% | 52,00 |
| 08.06.2026 | 21,55 | 21,71 | 21,55 | 21,71 | 0,74% | 1.400,00 |
| 05.06.2026 | 21,60 | 21,60 | 21,55 | 21,55 | -1,15% | 12.100,00 |
| 03.06.2026 | 21,89 | 21,89 | 21,80 | 21,80 | -3,33% | 3.128,00 |
| 22.05.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,27% | 900,00 |
| 14.05.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 1,06% | 15,00 |
| 08.05.2026 | 22,61 | 22,61 | 22,60 | 22,60 | -0,48% | 5.700,00 |
| 01.05.2026 | 22,65 | 22,71 | 22,65 | 22,71 | 2,07% | 3.940,00 |
| 28.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,46% | 500,00 |
| 27.04.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 3,34% | 7,00 |
| 21.04.2026 | 21,80 | 21,85 | 21,80 | 21,85 | 1,02% | 8.700,00 |
| 15.04.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 5,87% | 987,00 |
| 08.04.2026 | 20,43 | 20,43 | 20,43 | 20,43 | 0,34% | 3.000,00 |
| 07.04.2026 | 20,33 | 20,36 | 20,33 | 20,36 | 1,65% | 1.962,00 |
| 02.04.2026 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | 889,00 |
| 01.04.2026 | 20,06 | 20,06 | 20,00 | 20,00 | 0,35% | 11.000,00 |
| 31.03.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -1,04% | 24,00 |
| 27.03.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 0,25% | 1.474,00 |
| 25.03.2026 | 20,09 | 20,09 | 20,09 | 20,09 | -0,40% | 800,00 |
| 24.03.2026 | 20,31 | 20,45 | 20,17 | 20,17 | -2,04% | 10.472,00 |
| 23.03.2026 | 20,42 | 20,59 | 20,42 | 20,59 | 1,23% | 21.664,00 |
| 20.03.2026 | 21,50 | 21,50 | 20,27 | 20,34 | -5,61% | 18.019,00 |
| 19.03.2026 | 21,97 | 21,97 | 21,55 | 21,55 | -2,49% | 8.618,00 |
| 18.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,43% | 9.600,00 |
| 17.03.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,00% | 2.200,00 |
| 13.03.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,40% | 1.500,00 |
| 11.03.2026 | 22,43 | 22,51 | 22,43 | 22,51 | 0,40% | 4.152,00 |
| 02.03.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -2,10% | 288,00 |
| 19.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | 4.300,00 |