24,480$
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 24,44 | 24,44 | 24,13 | 24,28 | 0,13% | 6.920,00 |
| 11.06.2024 | 24,33 | 24,38 | 24,17 | 24,25 | -0,21% | 8.505,00 |
| 10.06.2024 | 24,34 | 24,34 | 24,30 | 24,30 | -0,16% | 2.735,00 |
| 07.06.2024 | 24,20 | 24,38 | 24,19 | 24,34 | 0,41% | 6.406,00 |
| 06.06.2024 | 24,29 | 24,60 | 24,20 | 24,24 | -0,53% | 16.716,00 |
| 05.06.2024 | 24,48 | 24,48 | 24,27 | 24,37 | -1,58% | 12.636,00 |
| 04.06.2024 | 24,80 | 24,80 | 24,71 | 24,76 | -0,68% | 31.200,00 |
| 03.06.2024 | 24,80 | 24,93 | 24,75 | 24,93 | 0,52% | 11.865,00 |
| 31.05.2024 | 24,79 | 24,89 | 24,73 | 24,80 | -0,40% | 7.047,00 |
| 30.05.2024 | 24,60 | 25,05 | 24,50 | 24,90 | 1,26% | 14.527,00 |
| 29.05.2024 | 24,61 | 24,61 | 24,51 | 24,59 | 0,27% | 6.712,00 |
| 28.05.2024 | 24,55 | 24,55 | 24,35 | 24,53 | 0,47% | 25.608,00 |
| 24.05.2024 | 24,45 | 24,67 | 24,40 | 24,41 | -0,16% | 7.162,00 |
| 23.05.2024 | 24,23 | 24,50 | 24,20 | 24,45 | 0,20% | 18.026,00 |
| 22.05.2024 | 24,52 | 24,52 | 24,32 | 24,40 | -0,57% | 14.953,00 |
| 21.05.2024 | 24,67 | 24,67 | 24,49 | 24,54 | -0,73% | 7.385,00 |
| 20.05.2024 | 24,36 | 24,72 | 24,30 | 24,72 | 1,48% | 4.790,00 |
| 17.05.2024 | 24,25 | 24,36 | 24,23 | 24,36 | 0,54% | 2.133,00 |
| 16.05.2024 | 24,24 | 24,29 | 24,13 | 24,23 | -0,04% | 7.503,00 |
| 15.05.2024 | 24,00 | 24,24 | 24,00 | 24,24 | 0,92% | 8.727,00 |
| 14.05.2024 | 24,04 | 24,27 | 23,87 | 24,02 | -0,17% | 7.901,00 |
| 13.05.2024 | 23,90 | 24,25 | 23,90 | 24,06 | 0,04% | 10.656,00 |
| 10.05.2024 | 24,28 | 24,28 | 24,00 | 24,05 | -1,03% | 3.282,00 |
| 09.05.2024 | 24,00 | 24,30 | 23,92 | 24,30 | 0,62% | 3.862,00 |
| 08.05.2024 | 24,25 | 24,25 | 24,15 | 24,15 | -0,86% | 6.225,00 |
| 07.05.2024 | 24,31 | 24,43 | 24,26 | 24,36 | -0,25% | 7.018,00 |
| 06.05.2024 | 24,45 | 24,45 | 24,07 | 24,42 | 0,00% | 15.693,00 |
| 03.05.2024 | 24,35 | 24,54 | 24,35 | 24,42 | 0,08% | 12.473,00 |
| 02.05.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,95% | 11.747,00 |
| 01.05.2024 | 24,17 | 24,17 | 24,10 | 24,17 | 0,00% | 6.972,00 |
| 30.04.2024 | 24,02 | 24,28 | 23,97 | 24,17 | 0,50% | 20.070,00 |
| 29.04.2024 | 23,90 | 24,05 | 23,90 | 24,05 | 0,63% | 9.151,00 |
| 26.04.2024 | 23,74 | 23,90 | 23,73 | 23,90 | 0,72% | 3.236,00 |
| 25.04.2024 | 23,65 | 23,80 | 23,60 | 23,73 | -0,25% | 7.558,00 |
| 24.04.2024 | 23,71 | 23,84 | 23,69 | 23,79 | -0,29% | 5.598,00 |
| 23.04.2024 | 23,58 | 23,86 | 23,58 | 23,86 | 0,51% | 6.434,00 |
| 22.04.2024 | 23,46 | 23,75 | 23,45 | 23,74 | 2,09% | 7.835,00 |
| 19.04.2024 | 23,77 | 23,79 | 23,25 | 23,25 | -0,45% | 10.669,00 |
| 18.04.2024 | 23,40 | 23,40 | 23,34 | 23,36 | 0,04% | 2.401,00 |
| 17.04.2024 | 23,21 | 23,35 | 23,20 | 23,35 | 1,39% | 4.298,00 |
| 16.04.2024 | 23,14 | 23,20 | 22,91 | 23,03 | 0,44% | 9.058,00 |
| 15.04.2024 | 23,75 | 23,75 | 22,93 | 22,93 | -2,92% | 13.101,00 |
| 12.04.2024 | 23,63 | 23,81 | 23,60 | 23,62 | 0,21% | 1.453,00 |
| 11.04.2024 | 23,56 | 23,75 | 23,44 | 23,57 | 0,00% | 8.664,00 |
| 10.04.2024 | 23,52 | 23,75 | 23,41 | 23,57 | -0,67% | 10.855,00 |
| 09.04.2024 | 23,61 | 23,88 | 23,40 | 23,73 | 0,47% | 5.895,00 |
| 08.04.2024 | 23,57 | 23,63 | 23,36 | 23,62 | 0,47% | 4.845,00 |
| 05.04.2024 | 23,20 | 23,56 | 23,20 | 23,51 | 0,90% | 4.556,00 |
| 04.04.2024 | 23,37 | 23,40 | 23,04 | 23,30 | 0,26% | 8.563,00 |
| 03.04.2024 | 23,27 | 23,45 | 22,75 | 23,24 | -0,53% | 10.773,00 |
| 02.04.2024 | 23,01 | 23,43 | 23,00 | 23,36 | 1,56% | 8.283,00 |
| 01.04.2024 | 22,85 | 23,15 | 22,52 | 23,01 | 2,24% | 33.230,00 |
| 28.03.2024 | 23,64 | 23,76 | 22,50 | 22,50 | -3,89% | 64.657,00 |
| 27.03.2024 | 23,42 | 23,42 | 23,30 | 23,41 | 0,30% | 6.551,00 |
| 26.03.2024 | 23,32 | 23,55 | 23,19 | 23,34 | -0,47% | 13.149,00 |
| 25.03.2024 | 23,39 | 23,94 | 23,25 | 23,45 | 0,47% | 5.529,00 |
| 22.03.2024 | 23,50 | 23,71 | 23,25 | 23,34 | 0,82% | 17.564,00 |
| 21.03.2024 | 24,23 | 24,23 | 23,15 | 23,15 | -3,94% | 6.590,00 |
| 20.03.2024 | 23,80 | 24,52 | 23,80 | 24,10 | 0,17% | 8.651,00 |
| 19.03.2024 | 23,58 | 24,07 | 23,58 | 24,06 | 2,38% | 6.063,00 |
| 18.03.2024 | 23,50 | 23,50 | 23,48 | 23,50 | 1,12% | 2.767,00 |
| 15.03.2024 | 23,25 | 23,25 | 23,15 | 23,24 | -0,04% | 5.877,00 |
| 14.03.2024 | 23,61 | 23,61 | 23,24 | 23,25 | -2,06% | 14.169,00 |
| 13.03.2024 | 24,00 | 24,00 | 23,74 | 23,74 | -1,08% | 10.889,00 |
| 12.03.2024 | 24,16 | 24,48 | 24,00 | 24,00 | -1,59% | 9.509,00 |
| 11.03.2024 | 24,46 | 24,70 | 24,35 | 24,39 | 0,85% | 6.432,00 |
| 08.03.2024 | 24,50 | 24,58 | 24,16 | 24,18 | -1,35% | 9.632,00 |
| 07.03.2024 | 24,63 | 24,66 | 24,51 | 24,51 | -0,93% | 10.588,00 |
| 06.03.2024 | 24,57 | 24,75 | 24,32 | 24,74 | 0,61% | 4.973,00 |
| 05.03.2024 | 24,19 | 24,70 | 23,85 | 24,59 | 2,50% | 11.873,00 |