27,545$
-0,67%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 459,00 |
| 16.07.2024 | 25,34 | 25,34 | 24,99 | 24,99 | 0,00% | 2.845,00 |
| 15.07.2024 | 25,00 | 25,00 | 24,98 | 24,99 | -0,04% | 962,00 |
| 12.07.2024 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 1.665,00 |
| 11.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 2.662,00 |
| 10.07.2024 | 24,97 | 25,00 | 24,97 | 25,00 | 0,00% | 1.719,00 |
| 09.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.124,00 |
| 08.07.2024 | 24,96 | 25,00 | 24,96 | 25,00 | 0,12% | 2.808,00 |
| 05.07.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,04% | 926,00 |
| 03.07.2024 | 24,97 | 24,99 | 24,97 | 24,98 | 0,04% | 5.533,00 |
| 02.07.2024 | 24,96 | 24,99 | 24,96 | 24,97 | -1,38% | 2.701,00 |
| 01.07.2024 | 25,31 | 25,34 | 25,31 | 25,32 | 0,06% | 7.024,00 |
| 28.06.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,06% | 475,00 |
| 27.06.2024 | 25,29 | 25,30 | 25,29 | 25,29 | -0,04% | 4.494,00 |
| 25.06.2024 | 25,29 | 25,30 | 25,28 | 25,30 | 0,08% | 2.915,00 |
| 24.06.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,04% | 442,00 |
| 21.06.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,00% | 434,00 |
| 20.06.2024 | 25,27 | 25,27 | 25,26 | 25,27 | -0,08% | 4.310,00 |
| 18.06.2024 | 25,25 | 25,31 | 25,25 | 25,29 | -0,08% | 1.955,00 |
| 17.06.2024 | 25,26 | 25,34 | 25,26 | 25,31 | 0,24% | 2.635,00 |
| 14.06.2024 | 25,24 | 25,25 | 25,24 | 25,25 | 0,08% | 764,00 |
| 13.06.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,04% | 1.060,00 |
| 12.06.2024 | 25,25 | 25,25 | 25,24 | 25,24 | 0,00% | 2.474,00 |
| 10.06.2024 | 25,25 | 25,25 | 25,24 | 25,24 | 0,16% | 813,00 |
| 07.06.2024 | 25,19 | 25,20 | 25,19 | 25,20 | 0,12% | 284,00 |
| 06.06.2024 | 25,21 | 25,21 | 25,17 | 25,17 | -0,16% | 1.550,00 |
| 05.06.2024 | 25,20 | 25,21 | 25,20 | 25,21 | 0,04% | 821,00 |
| 04.06.2024 | 25,22 | 25,22 | 25,20 | 25,20 | 0,28% | 939,00 |
| 31.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,20% | 587,00 |
| 29.05.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | 128,00 |
| 28.05.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,20% | 342,00 |
| 23.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 2.793,00 |
| 22.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,24% | 400,00 |
| 21.05.2024 | 25,13 | 25,19 | 25,13 | 25,19 | 0,23% | 1.499,00 |
| 20.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,15% | 418,00 |
| 17.05.2024 | 25,16 | 25,19 | 25,16 | 25,17 | 0,16% | 1.414,00 |
| 16.05.2024 | 25,12 | 25,14 | 25,12 | 25,13 | -0,55% | 1.116,00 |
| 10.05.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,04% | 280,00 |
| 09.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,64% | 341,00 |
| 07.05.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,08% | 266,00 |
| 06.05.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 105,00 |
| 03.05.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,16% | 400,00 |
| 02.05.2024 | 25,06 | 25,10 | 25,06 | 25,10 | -0,24% | 561,00 |
| 30.04.2024 | 25,13 | 25,16 | 25,13 | 25,16 | 0,29% | 1.218,00 |
| 26.04.2024 | 25,05 | 25,09 | 25,05 | 25,09 | 0,04% | 1.887,00 |
| 25.04.2024 | 25,05 | 25,09 | 25,05 | 25,08 | 0,10% | 458,00 |
| 24.04.2024 | 25,06 | 25,06 | 25,05 | 25,05 | 0,00% | 900,00 |
| 19.04.2024 | 25,08 | 25,08 | 25,05 | 25,05 | 0,00% | 784,00 |
| 18.04.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,17% | 197,00 |
| 17.04.2024 | 25,12 | 25,12 | 25,05 | 25,09 | -0,03% | 829,00 |
| 16.04.2024 | 25,05 | 25,10 | 25,05 | 25,10 | 0,14% | 682,00 |
| 15.04.2024 | 25,06 | 25,07 | 25,05 | 25,07 | -0,30% | 12.159,00 |
| 12.04.2024 | 25,05 | 25,14 | 25,02 | 25,14 | 0,16% | 1.614,00 |
| 11.04.2024 | 25,06 | 25,11 | 25,06 | 25,10 | 0,24% | 4.062,00 |
| 10.04.2024 | 25,05 | 25,08 | 25,02 | 25,04 | -0,60% | 1.935,00 |
| 08.04.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,64% | 939,00 |
| 05.04.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,08% | 596,00 |
| 04.04.2024 | 25,05 | 25,16 | 25,05 | 25,05 | -0,16% | 4.650,00 |
| 03.04.2024 | 25,05 | 25,09 | 25,05 | 25,09 | -0,04% | 923,00 |
| 02.04.2024 | 25,16 | 25,16 | 25,10 | 25,10 | 0,28% | 1.519,00 |
| 01.04.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,20% | 140,00 |
| 28.03.2024 | 25,08 | 25,08 | 25,07 | 25,08 | -1,26% | 682,00 |
| 27.03.2024 | 25,37 | 25,40 | 25,20 | 25,40 | 0,67% | 1.417,00 |
| 26.03.2024 | 25,25 | 25,25 | 25,23 | 25,23 | -0,39% | 1.087,00 |
| 25.03.2024 | 25,21 | 25,33 | 25,21 | 25,33 | 0,48% | 280,00 |
| 22.03.2024 | 25,27 | 25,27 | 25,21 | 25,21 | 0,04% | 813,00 |
| 20.03.2024 | 25,22 | 25,22 | 25,20 | 25,20 | 0,04% | 2.550,00 |
| 19.03.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,12% | 1.896,00 |
| 18.03.2024 | 25,15 | 25,18 | 25,15 | 25,16 | 0,12% | 4.239,00 |
| 15.03.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,08% | 609,00 |
| 14.03.2024 | 25,09 | 25,11 | 25,09 | 25,11 | 0,08% | 714,00 |
| 13.03.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 142,00 |
| 11.03.2024 | 25,05 | 25,10 | 25,05 | 25,09 | 0,00% | 1.860,00 |
| 08.03.2024 | 25,08 | 25,09 | 25,08 | 25,09 | 0,20% | 335,00 |
| 07.03.2024 | 25,03 | 25,04 | 25,03 | 25,04 | 0,16% | 218,00 |
| 06.03.2024 | 25,05 | 25,07 | 25,00 | 25,00 | -0,08% | 8.631,00 |
| 05.03.2024 | 25,19 | 25,19 | 25,02 | 25,02 | -0,16% | 400,00 |
| 04.03.2024 | 25,04 | 25,06 | 25,04 | 25,06 | -0,20% | 800,00 |
| 29.02.2024 | 25,11 | 25,13 | 25,11 | 25,11 | 0,36% | 812,00 |
| 28.02.2024 | 25,09 | 25,13 | 25,02 | 25,02 | 0,04% | 4.183,00 |
| 27.02.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,18% | 611,00 |
| 26.02.2024 | 25,09 | 25,09 | 25,06 | 25,06 | 0,18% | 409,00 |
| 23.02.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,20% | 120,00 |
| 22.02.2024 | 24,99 | 25,07 | 24,99 | 25,06 | 0,24% | 7.381,00 |
| 20.02.2024 | 25,08 | 25,08 | 25,00 | 25,00 | -0,16% | 3.708,00 |
| 16.02.2024 | 24,96 | 25,05 | 24,93 | 25,04 | 0,36% | 1.829,00 |
| 15.02.2024 | 25,00 | 25,00 | 24,95 | 24,95 | 0,00% | 864,00 |
| 14.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,12% | 3.217,00 |
| 13.02.2024 | 24,95 | 24,95 | 24,92 | 24,92 | -0,32% | 4.054,00 |
| 12.02.2024 | 25,00 | 25,01 | 25,00 | 25,00 | 0,08% | 836,00 |
| 09.02.2024 | 25,00 | 25,05 | 24,98 | 24,98 | -0,32% | 10.075,00 |
| 08.02.2024 | 24,96 | 25,06 | 24,96 | 25,06 | 0,24% | 3.705,00 |
| 07.02.2024 | 25,00 | 25,00 | 24,95 | 25,00 | 0,00% | 2.852,00 |
| 06.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,48% | 1.540,00 |
| 05.02.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,28% | 100,00 |
| 01.02.2024 | 25,00 | 25,05 | 24,95 | 25,05 | 0,20% | 1.750,00 |
| 31.01.2024 | 24,99 | 25,00 | 24,90 | 25,00 | -0,20% | 2.447,00 |
| 30.01.2024 | 25,01 | 25,05 | 25,00 | 25,05 | 0,08% | 3.510,00 |
| 29.01.2024 | 25,05 | 25,07 | 25,01 | 25,03 | -0,40% | 1.465,00 |
| 26.01.2024 | 25,05 | 25,13 | 25,05 | 25,13 | 0,36% | 602,00 |