24,635$
0,52%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,55 | 24,70 | 24,55 | 24,59 | 0,34% | 8.077,00 |
| 05.09.2024 | 24,60 | 24,62 | 24,37 | 24,51 | -1,93% | 14.308,00 |
| 04.09.2024 | 24,90 | 25,00 | 24,72 | 24,99 | 0,36% | 7.949,00 |
| 03.09.2024 | 24,73 | 24,92 | 24,73 | 24,90 | 0,32% | 7.224,00 |
| 30.08.2024 | 24,69 | 24,89 | 24,60 | 24,82 | 0,04% | 18.660,00 |
| 29.08.2024 | 24,61 | 24,81 | 24,50 | 24,81 | 0,57% | 7.398,00 |
| 28.08.2024 | 24,50 | 24,88 | 24,45 | 24,67 | -0,84% | 10.979,00 |
| 27.08.2024 | 24,58 | 24,88 | 24,35 | 24,88 | 1,06% | 8.595,00 |
| 26.08.2024 | 24,80 | 24,96 | 24,38 | 24,62 | -0,89% | 8.448,00 |
| 23.08.2024 | 24,50 | 25,00 | 24,50 | 24,84 | 1,25% | 7.210,00 |
| 22.08.2024 | 24,49 | 25,00 | 24,33 | 24,53 | 0,14% | 14.623,00 |
| 21.08.2024 | 24,40 | 24,65 | 24,40 | 24,50 | 0,25% | 7.708,00 |
| 20.08.2024 | 24,41 | 24,49 | 23,98 | 24,44 | -0,20% | 8.761,00 |
| 19.08.2024 | 24,11 | 24,49 | 24,05 | 24,49 | 1,20% | 11.701,00 |
| 16.08.2024 | 24,18 | 24,50 | 24,12 | 24,20 | 0,04% | 6.263,00 |
| 15.08.2024 | 23,37 | 24,72 | 23,25 | 24,19 | 0,42% | 18.521,00 |
| 14.08.2024 | 24,00 | 24,20 | 23,85 | 24,09 | 0,29% | 14.606,00 |
| 13.08.2024 | 23,64 | 24,31 | 23,40 | 24,02 | 2,85% | 10.067,00 |
| 12.08.2024 | 23,50 | 23,75 | 23,35 | 23,35 | -1,56% | 7.845,00 |
| 09.08.2024 | 23,68 | 24,09 | 23,61 | 23,72 | 0,19% | 9.982,00 |
| 08.08.2024 | 23,33 | 23,68 | 23,33 | 23,68 | 1,59% | 13.606,00 |
| 07.08.2024 | 23,25 | 23,39 | 23,22 | 23,31 | 0,13% | 4.679,00 |
| 06.08.2024 | 23,15 | 23,29 | 23,15 | 23,28 | 0,78% | 4.247,00 |
| 05.08.2024 | 23,19 | 23,45 | 21,70 | 23,10 | -0,47% | 11.025,00 |
| 02.08.2024 | 23,23 | 23,50 | 23,12 | 23,21 | -0,13% | 12.065,00 |
| 01.08.2024 | 23,11 | 23,37 | 23,00 | 23,24 | -0,04% | 15.194,00 |
| 31.07.2024 | 22,99 | 23,25 | 22,99 | 23,25 | 1,40% | 8.711,00 |
| 30.07.2024 | 23,05 | 23,05 | 22,78 | 22,93 | -1,26% | 4.989,00 |
| 29.07.2024 | 23,02 | 23,25 | 22,92 | 23,22 | 1,01% | 4.777,00 |
| 26.07.2024 | 22,88 | 23,11 | 22,74 | 22,99 | 0,52% | 4.762,00 |
| 25.07.2024 | 22,97 | 23,13 | 22,77 | 22,87 | -0,57% | 7.144,00 |
| 24.07.2024 | 22,98 | 23,10 | 22,95 | 23,00 | -0,43% | 4.406,00 |
| 23.07.2024 | 22,99 | 23,10 | 22,85 | 23,10 | 0,48% | 5.471,00 |
| 22.07.2024 | 23,11 | 23,25 | 22,99 | 22,99 | -0,65% | 6.511,00 |
| 19.07.2024 | 22,81 | 23,14 | 22,81 | 23,14 | 0,83% | 1.398,00 |
| 18.07.2024 | 23,35 | 23,35 | 22,93 | 22,95 | -0,78% | 3.401,00 |
| 17.07.2024 | 23,22 | 23,30 | 23,05 | 23,13 | -0,37% | 11.965,00 |
| 16.07.2024 | 22,93 | 23,22 | 22,75 | 23,22 | 1,20% | 7.965,00 |
| 15.07.2024 | 22,74 | 23,04 | 22,60 | 22,94 | 0,13% | 5.221,00 |
| 12.07.2024 | 23,05 | 23,05 | 22,86 | 22,91 | -0,52% | 8.155,00 |
| 11.07.2024 | 22,98 | 23,19 | 22,98 | 23,03 | 0,13% | 4.767,00 |
| 10.07.2024 | 22,97 | 23,16 | 22,94 | 23,00 | 0,04% | 4.536,00 |
| 09.07.2024 | 22,85 | 23,09 | 22,65 | 22,99 | 0,61% | 8.285,00 |
| 08.07.2024 | 22,84 | 23,09 | 22,65 | 22,85 | -0,52% | 9.536,00 |
| 05.07.2024 | 22,57 | 23,08 | 22,57 | 22,97 | 1,44% | 6.923,00 |
| 03.07.2024 | 22,31 | 22,74 | 22,31 | 22,65 | -0,33% | 2.100,00 |
| 02.07.2024 | 22,34 | 22,97 | 22,34 | 22,72 | 1,29% | 7.183,00 |
| 01.07.2024 | 22,22 | 22,57 | 22,09 | 22,43 | 1,31% | 4.379,00 |
| 28.06.2024 | 22,58 | 22,58 | 22,12 | 22,14 | -1,47% | 14.357,00 |
| 27.06.2024 | 23,14 | 23,18 | 22,32 | 22,47 | -2,30% | 39.664,00 |
| 26.06.2024 | 23,23 | 23,30 | 22,76 | 23,00 | -0,41% | 16.217,00 |
| 25.06.2024 | 22,94 | 23,19 | 22,94 | 23,10 | 0,28% | 8.154,00 |
| 24.06.2024 | 22,78 | 23,07 | 22,78 | 23,03 | 0,81% | 11.338,00 |
| 21.06.2024 | 22,74 | 22,89 | 22,60 | 22,85 | 0,42% | 6.820,00 |
| 20.06.2024 | 22,85 | 22,85 | 22,65 | 22,75 | -0,43% | 12.609,00 |
| 18.06.2024 | 22,79 | 22,85 | 22,67 | 22,85 | 0,21% | 6.029,00 |
| 17.06.2024 | 22,51 | 22,80 | 22,50 | 22,80 | 0,44% | 6.088,00 |
| 14.06.2024 | 22,74 | 22,74 | 22,67 | 22,70 | 0,18% | 789,00 |
| 13.06.2024 | 22,66 | 22,67 | 22,66 | 22,66 | 0,00% | 1.305,00 |
| 12.06.2024 | 22,51 | 22,77 | 22,51 | 22,66 | -0,13% | 6.605,00 |
| 11.06.2024 | 22,83 | 22,83 | 22,56 | 22,69 | -0,57% | 8.290,00 |
| 10.06.2024 | 22,72 | 22,82 | 22,72 | 22,82 | -0,17% | 3.760,00 |
| 07.06.2024 | 22,82 | 22,87 | 22,70 | 22,86 | 0,43% | 8.212,00 |
| 06.06.2024 | 22,53 | 22,87 | 22,53 | 22,76 | 0,56% | 12.460,00 |
| 05.06.2024 | 23,07 | 23,07 | 22,60 | 22,64 | -3,02% | 8.575,00 |
| 04.06.2024 | 23,43 | 23,43 | 23,25 | 23,34 | 0,17% | 10.082,00 |
| 03.06.2024 | 23,15 | 23,52 | 23,15 | 23,30 | 1,04% | 27.231,00 |
| 31.05.2024 | 23,37 | 23,37 | 23,00 | 23,06 | -1,33% | 14.962,00 |
| 30.05.2024 | 23,16 | 23,45 | 23,11 | 23,37 | 1,23% | 11.171,00 |
| 29.05.2024 | 23,09 | 23,09 | 22,97 | 23,09 | -0,02% | 9.316,00 |
| 28.05.2024 | 23,10 | 23,31 | 23,01 | 23,09 | 0,30% | 9.635,00 |
| 24.05.2024 | 23,33 | 23,52 | 22,99 | 23,02 | -0,51% | 4.043,00 |
| 23.05.2024 | 23,40 | 23,40 | 23,04 | 23,14 | -0,56% | 4.932,00 |
| 22.05.2024 | 23,33 | 23,52 | 23,20 | 23,27 | 0,41% | 10.056,00 |
| 21.05.2024 | 23,34 | 23,34 | 23,12 | 23,18 | -0,71% | 4.195,00 |
| 20.05.2024 | 23,21 | 23,34 | 22,71 | 23,34 | 0,86% | 6.156,00 |
| 17.05.2024 | 22,86 | 23,18 | 22,82 | 23,14 | 0,87% | 9.973,00 |
| 16.05.2024 | 22,74 | 22,94 | 22,63 | 22,94 | 1,41% | 5.074,00 |
| 15.05.2024 | 22,93 | 22,93 | 22,60 | 22,62 | -0,35% | 10.086,00 |
| 14.05.2024 | 22,90 | 22,99 | 22,70 | 22,70 | -0,61% | 6.505,00 |
| 13.05.2024 | 22,72 | 22,95 | 22,71 | 22,84 | 0,57% | 4.778,00 |
| 10.05.2024 | 22,60 | 22,72 | 22,59 | 22,71 | 0,71% | 3.209,00 |
| 09.05.2024 | 22,67 | 22,70 | 22,45 | 22,55 | -0,88% | 6.134,00 |
| 08.05.2024 | 22,91 | 22,91 | 22,60 | 22,75 | -0,57% | 9.225,00 |
| 07.05.2024 | 22,78 | 22,94 | 22,78 | 22,88 | 0,26% | 6.468,00 |
| 06.05.2024 | 22,55 | 22,94 | 22,55 | 22,82 | 0,75% | 11.570,00 |
| 03.05.2024 | 22,90 | 22,90 | 22,16 | 22,65 | 0,67% | 16.369,00 |
| 02.05.2024 | 22,48 | 22,88 | 22,35 | 22,50 | 0,80% | 16.969,00 |
| 01.05.2024 | 22,39 | 22,41 | 22,26 | 22,32 | 1,37% | 7.472,00 |
| 30.04.2024 | 22,00 | 22,37 | 21,95 | 22,02 | -1,03% | 19.957,00 |
| 29.04.2024 | 22,04 | 22,63 | 22,03 | 22,25 | 1,00% | 17.190,00 |
| 26.04.2024 | 21,71 | 23,21 | 21,71 | 22,03 | 2,37% | 8.498,00 |
| 25.04.2024 | 21,25 | 21,75 | 21,25 | 21,52 | 1,03% | 6.190,00 |
| 24.04.2024 | 21,28 | 21,57 | 21,25 | 21,30 | -1,34% | 8.294,00 |
| 23.04.2024 | 21,34 | 21,73 | 21,26 | 21,59 | 1,08% | 10.404,00 |
| 22.04.2024 | 21,00 | 21,45 | 20,94 | 21,36 | 1,62% | 11.007,00 |
| 19.04.2024 | 22,48 | 22,48 | 20,85 | 21,02 | 1,20% | 14.932,00 |
| 18.04.2024 | 21,07 | 21,07 | 20,71 | 20,77 | -1,10% | 12.521,00 |
| 17.04.2024 | 21,19 | 21,74 | 20,77 | 21,00 | 1,11% | 9.413,00 |
| 16.04.2024 | 20,90 | 21,34 | 20,35 | 20,77 | -0,62% | 15.420,00 |