25,215$
1,35%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,75 | 24,88 | 24,75 | 24,88 | 0,77% | 1.358,00 |
| 01.11.2024 | 24,90 | 24,93 | 24,65 | 24,69 | -1,12% | 3.403,00 |
| 31.10.2024 | 24,89 | 24,97 | 24,70 | 24,97 | 0,89% | 6.721,00 |
| 30.10.2024 | 24,73 | 24,90 | 24,71 | 24,75 | 0,00% | 5.020,00 |
| 29.10.2024 | 24,65 | 24,98 | 24,63 | 24,75 | -0,92% | 6.635,00 |
| 28.10.2024 | 24,82 | 24,98 | 24,70 | 24,98 | 0,52% | 1.901,00 |
| 25.10.2024 | 24,82 | 24,85 | 24,82 | 24,85 | 0,04% | 800,00 |
| 24.10.2024 | 24,68 | 24,84 | 24,61 | 24,84 | 0,57% | 4.486,00 |
| 23.10.2024 | 24,65 | 24,86 | 24,63 | 24,70 | 0,31% | 5.984,00 |
| 22.10.2024 | 24,94 | 24,98 | 24,62 | 24,62 | -0,71% | 2.674,00 |
| 21.10.2024 | 24,90 | 24,90 | 24,62 | 24,80 | -0,32% | 2.232,00 |
| 18.10.2024 | 24,85 | 24,98 | 24,81 | 24,88 | 0,04% | 6.666,00 |
| 17.10.2024 | 24,90 | 24,95 | 24,85 | 24,87 | -0,28% | 7.773,00 |
| 16.10.2024 | 24,96 | 24,96 | 24,86 | 24,94 | -0,16% | 9.033,00 |
| 15.10.2024 | 24,79 | 25,00 | 24,79 | 24,98 | 0,36% | 17.808,00 |
| 14.10.2024 | 24,84 | 24,89 | 24,77 | 24,89 | -0,04% | 2.322,00 |
| 11.10.2024 | 24,91 | 25,18 | 24,81 | 24,90 | -1,15% | 32.603,00 |
| 10.10.2024 | 25,07 | 25,25 | 25,00 | 25,19 | 1,78% | 2.052,00 |
| 09.10.2024 | 25,08 | 25,22 | 24,75 | 24,75 | -0,96% | 9.897,00 |
| 08.10.2024 | 24,95 | 25,08 | 24,95 | 24,99 | 0,48% | 3.219,00 |
| 07.10.2024 | 24,90 | 24,93 | 24,70 | 24,87 | -0,20% | 2.353,00 |
| 04.10.2024 | 24,95 | 25,10 | 24,84 | 24,92 | -0,68% | 3.155,00 |
| 03.10.2024 | 25,00 | 25,09 | 24,88 | 25,09 | -0,04% | 4.652,00 |
| 02.10.2024 | 24,95 | 25,20 | 24,95 | 25,10 | 0,72% | 8.751,00 |
| 01.10.2024 | 24,70 | 24,92 | 24,62 | 24,92 | 1,22% | 4.011,00 |
| 30.09.2024 | 24,75 | 24,82 | 24,62 | 24,62 | -0,47% | 10.309,00 |
| 27.09.2024 | 24,91 | 24,91 | 24,60 | 24,74 | -0,81% | 5.020,00 |
| 26.09.2024 | 24,77 | 24,94 | 24,77 | 24,94 | 0,16% | 3.114,00 |
| 25.09.2024 | 24,91 | 24,91 | 24,78 | 24,90 | 0,36% | 3.421,00 |
| 24.09.2024 | 24,79 | 24,91 | 24,79 | 24,81 | -0,68% | 5.352,00 |
| 23.09.2024 | 24,95 | 25,00 | 24,64 | 24,98 | 0,64% | 4.354,00 |
| 20.09.2024 | 24,78 | 24,87 | 24,78 | 24,82 | -0,16% | 5.107,00 |
| 19.09.2024 | 24,71 | 24,88 | 24,71 | 24,86 | 0,44% | 2.391,00 |
| 18.09.2024 | 24,78 | 24,80 | 24,75 | 24,75 | -0,13% | 3.816,00 |
| 17.09.2024 | 24,68 | 24,78 | 24,65 | 24,78 | 0,41% | 4.843,00 |
| 16.09.2024 | 24,72 | 24,75 | 24,68 | 24,68 | -0,08% | 7.270,00 |
| 13.09.2024 | 24,80 | 24,80 | 24,70 | 24,70 | -0,18% | 6.104,00 |
| 12.09.2024 | 24,77 | 24,77 | 24,73 | 24,74 | 0,26% | 5.256,00 |
| 11.09.2024 | 24,79 | 24,97 | 24,68 | 24,68 | -0,09% | 6.706,00 |
| 10.09.2024 | 24,81 | 24,90 | 24,61 | 24,70 | -0,63% | 5.679,00 |
| 09.09.2024 | 24,69 | 24,99 | 24,68 | 24,86 | 0,65% | 16.817,00 |
| 06.09.2024 | 24,80 | 24,84 | 24,55 | 24,70 | -0,40% | 14.291,00 |
| 05.09.2024 | 24,61 | 25,03 | 24,61 | 24,80 | -2,86% | 10.585,00 |
| 04.09.2024 | 25,23 | 25,69 | 25,23 | 25,53 | 1,47% | 7.665,00 |
| 03.09.2024 | 25,51 | 25,70 | 25,16 | 25,16 | -1,91% | 15.826,00 |
| 30.08.2024 | 25,03 | 25,85 | 24,96 | 25,65 | 2,66% | 51.095,00 |
| 29.08.2024 | 25,00 | 25,04 | 24,90 | 24,99 | 0,02% | 7.383,00 |
| 28.08.2024 | 24,92 | 25,08 | 24,92 | 24,98 | -0,48% | 3.364,00 |
| 27.08.2024 | 25,15 | 25,15 | 24,98 | 25,10 | -0,40% | 6.964,00 |
| 26.08.2024 | 25,07 | 25,20 | 25,00 | 25,20 | -0,51% | 6.539,00 |
| 23.08.2024 | 25,15 | 25,43 | 25,15 | 25,33 | 0,60% | 6.174,00 |
| 22.08.2024 | 25,10 | 25,54 | 25,08 | 25,18 | 0,40% | 16.539,00 |
| 21.08.2024 | 24,89 | 25,08 | 24,89 | 25,08 | 0,72% | 5.019,00 |
| 20.08.2024 | 24,96 | 24,96 | 24,62 | 24,90 | -0,32% | 4.786,00 |
| 19.08.2024 | 24,69 | 25,01 | 24,62 | 24,98 | 1,23% | 15.461,00 |
| 16.08.2024 | 24,73 | 24,73 | 24,64 | 24,68 | 0,19% | 1.637,00 |
| 15.08.2024 | 24,50 | 24,73 | 24,50 | 24,63 | -0,08% | 4.944,00 |
| 14.08.2024 | 24,69 | 24,69 | 24,54 | 24,65 | 0,08% | 10.207,00 |
| 13.08.2024 | 24,54 | 24,68 | 24,51 | 24,63 | 0,45% | 9.689,00 |
| 12.08.2024 | 24,62 | 24,63 | 24,52 | 24,52 | -0,41% | 1.820,00 |
| 09.08.2024 | 24,50 | 24,62 | 24,50 | 24,62 | -0,53% | 738,00 |
| 08.08.2024 | 24,66 | 24,81 | 24,59 | 24,75 | 0,00% | 9.484,00 |
| 07.08.2024 | 24,64 | 24,75 | 24,64 | 24,75 | 0,77% | 2.216,00 |
| 06.08.2024 | 24,50 | 24,56 | 24,43 | 24,56 | 0,29% | 6.362,00 |
| 05.08.2024 | 24,44 | 24,73 | 24,10 | 24,49 | -0,65% | 9.697,00 |
| 02.08.2024 | 24,49 | 24,65 | 24,48 | 24,65 | 0,00% | 11.346,00 |
| 01.08.2024 | 24,84 | 24,84 | 24,61 | 24,65 | -0,76% | 12.607,00 |
| 31.07.2024 | 24,68 | 24,89 | 24,52 | 24,84 | 1,39% | 14.489,00 |
| 30.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 540,00 |
| 29.07.2024 | 24,49 | 24,53 | 24,48 | 24,50 | 0,04% | 3.674,00 |
| 26.07.2024 | 24,53 | 24,53 | 24,40 | 24,49 | 0,04% | 13.377,00 |
| 25.07.2024 | 24,53 | 24,54 | 24,45 | 24,48 | 0,08% | 26.592,00 |
| 24.07.2024 | 24,47 | 24,50 | 24,30 | 24,46 | -0,24% | 5.087,00 |
| 23.07.2024 | 24,46 | 24,52 | 24,41 | 24,52 | 0,55% | 7.319,00 |
| 22.07.2024 | 24,50 | 24,51 | 24,32 | 24,39 | -0,59% | 7.386,00 |
| 19.07.2024 | 24,50 | 24,53 | 24,50 | 24,53 | 0,12% | 12.325,00 |
| 18.07.2024 | 24,60 | 24,60 | 24,45 | 24,50 | -0,12% | 7.980,00 |
| 17.07.2024 | 24,50 | 24,53 | 24,50 | 24,53 | 0,12% | 17.830,00 |
| 16.07.2024 | 24,50 | 24,53 | 24,37 | 24,50 | 0,00% | 12.672,00 |
| 15.07.2024 | 24,24 | 24,52 | 24,24 | 24,50 | 0,29% | 11.681,00 |
| 12.07.2024 | 24,40 | 24,46 | 24,26 | 24,43 | 0,00% | 2.944,00 |
| 11.07.2024 | 24,50 | 24,50 | 24,43 | 24,43 | 0,73% | 2.816,00 |
| 10.07.2024 | 24,53 | 24,54 | 24,25 | 24,25 | -0,60% | 4.918,00 |
| 09.07.2024 | 24,40 | 24,41 | 24,40 | 24,40 | 0,00% | 850,00 |
| 08.07.2024 | 24,50 | 24,55 | 24,40 | 24,40 | -0,37% | 3.356,00 |
| 05.07.2024 | 24,40 | 24,58 | 24,40 | 24,49 | 0,12% | 7.827,00 |
| 03.07.2024 | 24,19 | 24,46 | 24,19 | 24,46 | 0,87% | 5.594,00 |
| 02.07.2024 | 24,22 | 24,25 | 24,20 | 24,25 | -0,04% | 5.148,00 |
| 01.07.2024 | 24,10 | 24,50 | 24,10 | 24,26 | 0,66% | 8.822,00 |
| 28.06.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -2,23% | 6.912,00 |
| 27.06.2024 | 24,78 | 24,84 | 24,58 | 24,65 | 0,12% | 7.594,00 |
| 26.06.2024 | 24,55 | 24,65 | 24,55 | 24,62 | 0,37% | 4.073,00 |
| 25.06.2024 | 24,44 | 24,93 | 24,44 | 24,53 | -0,41% | 11.714,00 |
| 24.06.2024 | 24,61 | 24,70 | 24,50 | 24,63 | 0,33% | 10.571,00 |
| 21.06.2024 | 24,53 | 24,60 | 24,52 | 24,55 | -0,40% | 1.603,00 |
| 20.06.2024 | 24,65 | 24,69 | 24,51 | 24,65 | 0,01% | 5.426,00 |
| 18.06.2024 | 24,70 | 24,70 | 24,65 | 24,65 | -0,63% | 857,00 |
| 17.06.2024 | 24,89 | 24,89 | 24,65 | 24,80 | 1,64% | 6.155,00 |
| 14.06.2024 | 24,39 | 24,40 | 24,14 | 24,40 | 0,37% | 1.791,00 |
| 13.06.2024 | 24,12 | 24,42 | 24,12 | 24,31 | 0,12% | 4.841,00 |