21,765$
0,62%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 22,74 | 22,85 | 22,74 | 22,85 | 2,28% | 20.191,00 |
| 09.02.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -1,06% | 3.600,00 |
| 02.02.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,71% | 5.564,00 |
| 30.01.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,31% | 3.732,00 |
| 26.01.2026 | 22,60 | 22,60 | 22,40 | 22,49 | 0,63% | 3.300,00 |
| 23.01.2026 | 22,33 | 22,35 | 22,33 | 22,35 | 0,68% | 2.400,00 |
| 22.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 700,00 |
| 21.01.2026 | 22,21 | 22,21 | 22,10 | 22,10 | -1,56% | 10.415,00 |
| 08.01.2026 | 22,30 | 22,45 | 22,30 | 22,45 | 1,31% | 2.418,00 |
| 05.01.2026 | 22,25 | 22,25 | 22,16 | 22,16 | -0,63% | 655,00 |
| 02.01.2026 | 22,25 | 22,30 | 22,25 | 22,30 | -0,18% | 4.891,00 |
| 30.12.2025 | 22,29 | 22,34 | 22,29 | 22,34 | 0,68% | 4.035,00 |
| 22.12.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | 2.500,00 |
| 19.12.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 1,60% | 400,00 |
| 12.12.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,91% | 18,00 |
| 02.12.2025 | 21,80 | 22,04 | 21,80 | 22,04 | -0,72% | 5.720,00 |
| 26.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 901,00 |
| 21.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,18% | 90,00 |
| 19.11.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 2,70% | 660,00 |
| 10.11.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,23% | 429,00 |
| 07.11.2025 | 21,40 | 21,41 | 21,40 | 21,41 | 0,05% | 2.130,00 |
| 05.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,33% | 1.600,00 |
| 31.10.2025 | 21,51 | 21,51 | 21,33 | 21,33 | -0,47% | 9.337,00 |
| 28.10.2025 | 21,43 | 21,43 | 21,43 | 21,43 | 0,37% | 150,00 |
| 27.10.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,65% | 800,00 |
| 24.10.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,61% | 1.900,00 |
| 22.10.2025 | 21,35 | 21,36 | 21,35 | 21,36 | -0,42% | 1.300,00 |
| 17.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | 800,00 |
| 16.10.2025 | 21,37 | 21,37 | 21,25 | 21,25 | 0,14% | 8.400,00 |
| 15.10.2025 | 21,33 | 21,33 | 21,22 | 21,22 | -0,89% | 10.028,00 |
| 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 |