24,530$
-1,19%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,65 | 24,90 | 24,57 | 24,83 | 0,63% | 12.442,00 |
| 07.05.2025 | 24,65 | 24,74 | 24,50 | 24,67 | 0,16% | 19.492,00 |
| 06.05.2025 | 23,86 | 24,72 | 23,86 | 24,63 | 0,57% | 7.358,00 |
| 05.05.2025 | 24,60 | 24,65 | 24,31 | 24,49 | -0,41% | 9.811,00 |
| 02.05.2025 | 24,47 | 24,72 | 24,40 | 24,59 | 0,86% | 16.829,00 |
| 01.05.2025 | 24,30 | 24,53 | 24,03 | 24,38 | 0,74% | 12.679,00 |
| 30.04.2025 | 24,13 | 24,29 | 23,61 | 24,20 | 0,13% | 5.386,00 |
| 29.04.2025 | 23,88 | 24,36 | 23,79 | 24,17 | -0,30% | 7.976,00 |
| 28.04.2025 | 23,83 | 24,24 | 23,74 | 24,24 | 1,21% | 14.135,00 |
| 25.04.2025 | 23,51 | 24,13 | 23,51 | 23,95 | 0,93% | 7.383,00 |
| 24.04.2025 | 23,71 | 24,16 | 23,71 | 23,73 | -0,21% | 15.850,00 |
| 23.04.2025 | 23,83 | 24,00 | 23,52 | 23,78 | 1,19% | 11.007,00 |
| 22.04.2025 | 23,22 | 23,67 | 23,03 | 23,50 | 1,69% | 12.490,00 |
| 21.04.2025 | 23,65 | 23,65 | 22,88 | 23,11 | -0,86% | 12.202,00 |
| 17.04.2025 | 23,37 | 23,91 | 23,26 | 23,31 | 0,66% | 8.032,00 |
| 16.04.2025 | 22,85 | 23,72 | 22,38 | 23,16 | 0,25% | 15.285,00 |
| 15.04.2025 | 22,26 | 23,46 | 22,26 | 23,10 | 3,63% | 35.669,00 |
| 14.04.2025 | 21,81 | 22,38 | 21,65 | 22,29 | 2,01% | 23.721,00 |
| 11.04.2025 | 21,60 | 22,54 | 20,74 | 21,85 | 1,16% | 20.915,00 |
| 10.04.2025 | 22,11 | 22,73 | 20,86 | 21,60 | -1,82% | 11.714,00 |
| 09.04.2025 | 21,44 | 22,04 | 20,23 | 22,00 | 5,64% | 23.373,00 |
| 08.04.2025 | 21,70 | 21,75 | 20,42 | 20,83 | -0,74% | 24.111,00 |
| 07.04.2025 | 21,19 | 22,51 | 20,41 | 20,98 | -4,51% | 50.526,00 |
| 04.04.2025 | 22,94 | 23,63 | 21,05 | 21,97 | -6,47% | 36.616,00 |
| 03.04.2025 | 23,75 | 23,96 | 23,17 | 23,49 | -2,89% | 9.586,00 |
| 02.04.2025 | 24,19 | 24,60 | 23,77 | 24,19 | 1,00% | 14.198,00 |
| 01.04.2025 | 24,30 | 24,39 | 23,65 | 23,95 | 0,71% | 11.209,00 |
| 31.03.2025 | 24,37 | 24,53 | 23,76 | 23,78 | -3,06% | 46.179,00 |
| 28.03.2025 | 24,50 | 24,61 | 24,37 | 24,53 | 0,41% | 7.370,00 |
| 27.03.2025 | 24,35 | 24,62 | 24,29 | 24,43 | 0,62% | 11.363,00 |
| 26.03.2025 | 24,13 | 24,32 | 23,95 | 24,28 | 0,46% | 6.544,00 |
| 25.03.2025 | 24,14 | 24,31 | 23,93 | 24,17 | 0,77% | 10.613,00 |
| 24.03.2025 | 24,09 | 24,09 | 23,98 | 23,99 | 0,40% | 2.625,00 |
| 21.03.2025 | 23,82 | 24,06 | 23,77 | 23,89 | 0,08% | 5.465,00 |
| 20.03.2025 | 23,91 | 23,91 | 23,82 | 23,87 | 0,10% | 1.046,00 |
| 19.03.2025 | 23,82 | 23,85 | 23,55 | 23,85 | 0,32% | 4.192,00 |
| 18.03.2025 | 24,00 | 24,03 | 23,77 | 23,77 | -0,88% | 3.657,00 |
| 17.03.2025 | 23,94 | 24,08 | 23,94 | 23,98 | 0,29% | 5.877,00 |
| 14.03.2025 | 24,03 | 24,44 | 23,84 | 23,91 | -0,50% | 15.860,00 |
| 13.03.2025 | 23,68 | 24,50 | 23,68 | 24,03 | 1,80% | 7.352,00 |
| 12.03.2025 | 23,61 | 23,68 | 23,29 | 23,61 | 0,36% | 11.488,00 |
| 11.03.2025 | 23,71 | 23,73 | 23,52 | 23,52 | 0,09% | 3.516,00 |
| 10.03.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,38% | 12.428,00 |
| 07.03.2025 | 23,61 | 23,69 | 23,43 | 23,59 | -0,34% | 6.924,00 |
| 06.03.2025 | 23,50 | 23,95 | 23,41 | 23,67 | 0,08% | 8.141,00 |
| 05.03.2025 | 23,87 | 24,10 | 23,60 | 23,65 | -2,52% | 39.648,00 |
| 04.03.2025 | 24,38 | 24,41 | 24,25 | 24,26 | -0,30% | 22.560,00 |
| 03.03.2025 | 24,29 | 24,40 | 24,14 | 24,33 | 1,01% | 9.865,00 |
| 28.02.2025 | 24,10 | 24,23 | 24,03 | 24,09 | -0,03% | 15.673,00 |
| 27.02.2025 | 24,40 | 24,40 | 24,07 | 24,10 | -0,22% | 15.982,00 |
| 26.02.2025 | 24,31 | 24,34 | 24,15 | 24,15 | -0,73% | 17.377,00 |
| 25.02.2025 | 24,38 | 24,63 | 24,27 | 24,33 | 0,00% | 12.879,00 |
| 24.02.2025 | 24,27 | 24,50 | 24,22 | 24,33 | 0,17% | 15.095,00 |
| 21.02.2025 | 24,53 | 24,54 | 24,17 | 24,29 | -1,48% | 10.889,00 |
| 20.02.2025 | 24,49 | 24,65 | 24,28 | 24,65 | 1,32% | 11.830,00 |
| 19.02.2025 | 24,40 | 24,50 | 24,27 | 24,33 | -0,45% | 19.535,00 |
| 18.02.2025 | 24,32 | 24,50 | 24,03 | 24,44 | 0,49% | 18.675,00 |
| 14.02.2025 | 24,30 | 24,36 | 24,30 | 24,32 | 0,04% | 5.128,00 |
| 13.02.2025 | 24,36 | 24,47 | 24,23 | 24,31 | 0,33% | 13.911,00 |
| 12.02.2025 | 24,32 | 24,50 | 24,20 | 24,23 | 0,05% | 4.371,00 |
| 11.02.2025 | 24,27 | 24,35 | 24,22 | 24,22 | -0,86% | 3.990,00 |
| 10.02.2025 | 24,26 | 24,50 | 24,20 | 24,43 | 0,75% | 9.183,00 |
| 07.02.2025 | 24,28 | 24,64 | 24,25 | 24,25 | -0,37% | 10.733,00 |
| 06.02.2025 | 24,41 | 24,50 | 24,28 | 24,34 | -0,25% | 15.751,00 |
| 05.02.2025 | 24,25 | 24,55 | 24,25 | 24,40 | 0,21% | 12.326,00 |
| 04.02.2025 | 24,43 | 24,56 | 24,28 | 24,35 | 0,00% | 13.323,00 |
| 03.02.2025 | 24,30 | 24,55 | 24,21 | 24,35 | 0,04% | 18.026,00 |
| 31.01.2025 | 24,30 | 24,47 | 24,30 | 24,34 | -0,04% | 9.649,00 |
| 30.01.2025 | 24,17 | 24,45 | 24,16 | 24,35 | 0,00% | 15.265,00 |
| 29.01.2025 | 24,35 | 24,35 | 24,30 | 24,35 | 0,00% | 10.412,00 |
| 28.01.2025 | 24,35 | 24,45 | 24,25 | 24,35 | -0,57% | 14.505,00 |
| 27.01.2025 | 24,24 | 24,61 | 24,08 | 24,49 | 0,70% | 4.703,00 |
| 24.01.2025 | 24,15 | 24,44 | 24,15 | 24,32 | 0,25% | 10.365,00 |
| 23.01.2025 | 24,19 | 24,53 | 24,19 | 24,26 | -0,37% | 9.245,00 |
| 22.01.2025 | 24,21 | 24,51 | 24,21 | 24,35 | 0,15% | 23.406,00 |
| 21.01.2025 | 23,79 | 24,45 | 23,79 | 24,31 | 0,05% | 9.180,00 |
| 17.01.2025 | 24,25 | 24,45 | 24,04 | 24,30 | 0,16% | 18.474,00 |
| 16.01.2025 | 24,36 | 24,50 | 24,00 | 24,26 | 0,04% | 16.952,00 |
| 15.01.2025 | 24,40 | 24,40 | 24,00 | 24,25 | 0,04% | 20.961,00 |
| 14.01.2025 | 24,25 | 24,25 | 24,10 | 24,24 | 0,59% | 15.680,00 |
| 13.01.2025 | 23,94 | 24,22 | 23,80 | 24,10 | 0,61% | 11.478,00 |
| 10.01.2025 | 23,57 | 24,25 | 23,51 | 23,95 | -1,24% | 31.483,00 |
| 08.01.2025 | 24,38 | 24,38 | 23,73 | 24,25 | 0,12% | 16.668,00 |
| 07.01.2025 | 24,38 | 24,38 | 24,13 | 24,22 | -0,57% | 17.460,00 |
| 06.01.2025 | 24,18 | 24,67 | 24,07 | 24,36 | 0,45% | 27.426,00 |
| 03.01.2025 | 24,28 | 24,28 | 24,10 | 24,25 | -0,08% | 19.202,00 |
| 02.01.2025 | 24,32 | 24,48 | 24,04 | 24,27 | 0,12% | 65.352,00 |
| 31.12.2024 | 24,50 | 24,80 | 23,94 | 24,24 | -0,12% | 104.223,00 |
| 30.12.2024 | 23,35 | 24,54 | 23,35 | 24,27 | 3,72% | 57.567,00 |
| 27.12.2024 | 23,29 | 23,44 | 23,00 | 23,40 | 2,05% | 26.016,00 |
| 26.12.2024 | 23,10 | 23,10 | 22,88 | 22,93 | -0,22% | 14.630,00 |
| 24.12.2024 | 22,97 | 23,96 | 22,65 | 22,98 | -2,75% | 17.360,00 |
| 23.12.2024 | 23,07 | 24,16 | 22,93 | 23,63 | 2,29% | 6.628,00 |
| 20.12.2024 | 24,19 | 24,19 | 22,95 | 23,10 | -1,28% | 9.682,00 |
| 19.12.2024 | 22,95 | 23,40 | 22,90 | 23,40 | 0,86% | 25.200,00 |
| 18.12.2024 | 23,32 | 23,42 | 23,18 | 23,20 | 0,00% | 3.625,00 |
| 17.12.2024 | 23,25 | 23,72 | 23,10 | 23,20 | 0,43% | 16.380,00 |
| 16.12.2024 | 23,26 | 23,39 | 22,82 | 23,10 | -0,69% | 11.916,00 |
| 13.12.2024 | 23,13 | 23,30 | 23,01 | 23,26 | -0,17% | 10.295,00 |
| 12.12.2024 | 23,90 | 23,90 | 23,11 | 23,30 | -2,31% | 24.705,00 |