25,325$
0,02%
Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 25,34 | 25,34 | 25,31 | 25,32 | 0,00% | 19.331,00 |
| 16.12.2021 | 25,31 | 25,33 | 25,31 | 25,32 | 0,00% | 19.119,00 |
| 15.12.2021 | 25,30 | 25,33 | 25,30 | 25,32 | 0,08% | 24.285,00 |
| 14.12.2021 | 25,31 | 25,31 | 25,28 | 25,30 | -0,04% | 30.268,00 |
| 13.12.2021 | 25,31 | 25,32 | 25,31 | 25,31 | 0,04% | 16.823,00 |
| 10.12.2021 | 25,31 | 25,31 | 25,30 | 25,30 | 0,00% | 3.877,00 |
| 09.12.2021 | 25,31 | 25,31 | 25,30 | 25,30 | -0,04% | 4.009,00 |
| 08.12.2021 | 25,31 | 25,32 | 25,30 | 25,31 | 0,00% | 4.150,00 |
| 07.12.2021 | 25,31 | 25,32 | 25,29 | 25,31 | -0,04% | 16.295,00 |
| 06.12.2021 | 25,29 | 25,32 | 25,29 | 25,32 | 0,12% | 5.410,00 |
| 03.12.2021 | 25,29 | 25,31 | 25,29 | 25,29 | 0,00% | 8.494,00 |
| 02.12.2021 | 25,30 | 25,30 | 25,29 | 25,29 | 0,00% | 4.154,00 |
| 01.12.2021 | 25,29 | 25,33 | 25,28 | 25,29 | 0,00% | 20.008,00 |
| 30.11.2021 | 25,29 | 25,34 | 25,29 | 25,29 | -0,24% | 3.312,00 |
| 29.11.2021 | 25,28 | 25,40 | 25,28 | 25,35 | 0,28% | 34.691,00 |
| 26.11.2021 | 25,28 | 25,30 | 25,28 | 25,28 | 0,00% | 9.734,00 |
| 24.11.2021 | 25,28 | 25,29 | 25,28 | 25,28 | 0,00% | 6.098,00 |
| 23.11.2021 | 25,28 | 25,30 | 25,26 | 25,28 | 0,04% | 17.946,00 |
| 22.11.2021 | 25,29 | 25,32 | 25,24 | 25,27 | -0,08% | 71.426,00 |
| 19.11.2021 | 25,10 | 25,31 | 25,07 | 25,29 | -0,39% | 51.229,00 |
| 18.11.2021 | 25,35 | 25,44 | 25,27 | 25,39 | -0,20% | 37.663,00 |
| 17.11.2021 | 25,49 | 25,69 | 25,25 | 25,44 | -1,24% | 29.995,00 |
| 16.11.2021 | 25,48 | 25,78 | 25,48 | 25,76 | 0,43% | 4.875,00 |
| 15.11.2021 | 25,60 | 25,70 | 25,51 | 25,65 | 0,16% | 11.989,00 |
| 12.11.2021 | 25,61 | 25,71 | 25,42 | 25,61 | 1,03% | 12.505,00 |
| 11.11.2021 | 25,50 | 26,45 | 25,33 | 25,35 | -1,32% | 13.605,00 |
| 10.11.2021 | 25,38 | 26,14 | 25,38 | 25,69 | 1,30% | 10.767,00 |
| 09.11.2021 | 25,32 | 25,40 | 25,32 | 25,36 | 0,09% | 1.265,00 |
| 08.11.2021 | 25,43 | 25,44 | 25,24 | 25,34 | -0,32% | 4.785,00 |
| 05.11.2021 | 25,33 | 25,42 | 25,33 | 25,42 | 0,32% | 904,00 |
| 04.11.2021 | 25,37 | 25,40 | 25,34 | 25,34 | -0,12% | 1.513,00 |
| 03.11.2021 | 25,41 | 25,44 | 25,31 | 25,37 | -0,02% | 3.263,00 |
| 02.11.2021 | 25,34 | 25,38 | 25,24 | 25,37 | 0,14% | 3.298,00 |
| 01.11.2021 | 25,42 | 25,45 | 25,31 | 25,34 | -0,18% | 10.417,00 |
| 29.10.2021 | 25,33 | 25,39 | 25,33 | 25,39 | 0,18% | 5.359,00 |
| 28.10.2021 | 25,34 | 25,35 | 25,32 | 25,34 | -0,04% | 845,00 |
| 27.10.2021 | 25,26 | 25,35 | 25,25 | 25,35 | 0,44% | 3.101,00 |
| 26.10.2021 | 25,27 | 25,35 | 25,24 | 25,24 | -0,20% | 5.870,00 |
| 25.10.2021 | 25,30 | 25,33 | 25,29 | 25,29 | -0,24% | 3.750,00 |
| 22.10.2021 | 25,35 | 25,37 | 25,35 | 25,35 | -0,08% | 2.640,00 |
| 21.10.2021 | 25,47 | 25,47 | 25,29 | 25,37 | -0,12% | 4.138,00 |
| 20.10.2021 | 25,38 | 25,52 | 25,30 | 25,40 | -0,31% | 7.344,00 |
| 19.10.2021 | 25,50 | 25,58 | 25,48 | 25,48 | 0,12% | 1.510,00 |
| 18.10.2021 | 25,35 | 25,74 | 25,35 | 25,45 | -0,08% | 2.561,00 |
| 15.10.2021 | 25,44 | 25,62 | 25,35 | 25,47 | 0,20% | 8.729,00 |
| 14.10.2021 | 25,30 | 25,42 | 25,30 | 25,42 | 0,34% | 2.959,00 |
| 13.10.2021 | 25,36 | 25,37 | 25,15 | 25,34 | -0,06% | 7.068,00 |
| 12.10.2021 | 25,30 | 25,35 | 25,24 | 25,35 | 0,00% | 3.559,00 |
| 11.10.2021 | 25,29 | 25,35 | 25,23 | 25,35 | 0,04% | 1.854,00 |
| 08.10.2021 | 25,24 | 25,40 | 25,20 | 25,34 | 0,28% | 3.718,00 |
| 07.10.2021 | 25,37 | 25,38 | 25,25 | 25,27 | 0,04% | 2.312,00 |
| 06.10.2021 | 25,35 | 25,43 | 25,20 | 25,26 | -0,47% | 6.815,00 |
| 05.10.2021 | 25,31 | 25,39 | 25,27 | 25,38 | 0,20% | 5.886,00 |
| 04.10.2021 | 25,24 | 25,34 | 25,13 | 25,33 | 0,68% | 6.384,00 |
| 01.10.2021 | 25,19 | 25,24 | 25,11 | 25,16 | -0,08% | 3.342,00 |
| 30.09.2021 | 25,17 | 25,19 | 25,10 | 25,18 | -1,56% | 6.760,00 |
| 29.09.2021 | 25,56 | 25,58 | 25,53 | 25,58 | 0,08% | 3.797,00 |
| 28.09.2021 | 25,56 | 25,56 | 25,46 | 25,56 | 0,00% | 1.163,00 |
| 27.09.2021 | 25,54 | 25,56 | 25,45 | 25,56 | 0,40% | 10.187,00 |
| 24.09.2021 | 25,54 | 25,54 | 25,43 | 25,46 | -0,13% | 4.233,00 |
| 23.09.2021 | 25,54 | 25,54 | 25,41 | 25,49 | -0,12% | 9.634,00 |
| 22.09.2021 | 25,51 | 25,54 | 25,43 | 25,52 | 0,09% | 2.671,00 |
| 21.09.2021 | 25,54 | 25,54 | 25,32 | 25,50 | 0,64% | 4.591,00 |
| 20.09.2021 | 25,41 | 25,57 | 25,27 | 25,34 | -0,37% | 24.530,00 |
| 17.09.2021 | 25,47 | 25,60 | 25,43 | 25,43 | -0,66% | 10.117,00 |
| 16.09.2021 | 25,56 | 25,60 | 25,42 | 25,60 | 0,12% | 5.119,00 |
| 15.09.2021 | 25,52 | 25,57 | 25,48 | 25,57 | 0,20% | 3.203,00 |
| 14.09.2021 | 25,50 | 28,24 | 25,50 | 25,52 | 0,23% | 27.724,00 |
| 13.09.2021 | 25,36 | 25,48 | 25,36 | 25,46 | 0,04% | 2.410,00 |
| 10.09.2021 | 25,47 | 25,50 | 25,39 | 25,45 | 0,22% | 2.122,00 |
| 09.09.2021 | 25,48 | 25,48 | 25,39 | 25,39 | 0,12% | 1.859,00 |
| 08.09.2021 | 25,35 | 25,47 | 25,35 | 25,37 | 0,06% | 3.197,00 |
| 07.09.2021 | 25,42 | 25,46 | 25,35 | 25,35 | -0,22% | 5.645,00 |
| 03.09.2021 | 25,42 | 25,42 | 25,41 | 25,41 | 0,02% | 258,00 |
| 02.09.2021 | 25,45 | 25,45 | 25,33 | 25,40 | -0,20% | 7.041,00 |
| 01.09.2021 | 25,31 | 25,45 | 25,31 | 25,45 | 0,24% | 6.445,00 |
| 31.08.2021 | 25,41 | 25,44 | 25,34 | 25,39 | 0,04% | 4.632,00 |
| 30.08.2021 | 25,39 | 25,40 | 25,30 | 25,38 | 0,00% | 9.026,00 |
| 27.08.2021 | 25,33 | 25,39 | 25,33 | 25,38 | 0,39% | 3.005,00 |
| 26.08.2021 | 25,30 | 25,30 | 25,28 | 25,28 | -0,08% | 3.064,00 |
| 25.08.2021 | 25,27 | 25,34 | 25,27 | 25,30 | 0,10% | 4.304,00 |
| 24.08.2021 | 25,38 | 25,38 | 25,27 | 25,27 | -0,10% | 2.319,00 |
| 23.08.2021 | 25,30 | 25,36 | 25,28 | 25,30 | 0,04% | 8.741,00 |
| 20.08.2021 | 25,30 | 25,30 | 25,25 | 25,29 | -0,24% | 3.276,00 |
| 19.08.2021 | 25,25 | 25,39 | 25,25 | 25,35 | -0,20% | 627,00 |
| 18.08.2021 | 25,27 | 25,41 | 25,20 | 25,40 | 0,28% | 5.142,00 |
| 17.08.2021 | 25,30 | 25,33 | 25,25 | 25,33 | -0,04% | 905,00 |
| 16.08.2021 | 25,29 | 25,34 | 25,28 | 25,34 | 0,20% | 6.390,00 |
| 13.08.2021 | 25,24 | 25,29 | 25,24 | 25,29 | 0,12% | 1.561,00 |
| 12.08.2021 | 25,29 | 25,29 | 25,11 | 25,26 | 0,16% | 9.486,00 |
| 11.08.2021 | 25,21 | 25,30 | 25,20 | 25,22 | -0,26% | 5.726,00 |
| 10.08.2021 | 25,21 | 25,28 | 25,21 | 25,28 | 0,02% | 1.720,00 |
| 09.08.2021 | 25,29 | 25,29 | 25,20 | 25,28 | 0,20% | 7.219,00 |
| 06.08.2021 | 25,22 | 25,23 | 25,22 | 25,23 | 0,04% | 873,00 |
| 05.08.2021 | 25,28 | 25,28 | 25,22 | 25,22 | -0,16% | 1.648,00 |
| 04.08.2021 | 25,20 | 25,27 | 25,20 | 25,26 | 0,28% | 11.016,00 |
| 03.08.2021 | 25,22 | 25,22 | 25,16 | 25,19 | -0,12% | 3.849,00 |
| 02.08.2021 | 25,20 | 25,23 | 25,17 | 25,22 | 0,18% | 6.796,00 |
| 30.07.2021 | 25,17 | 25,18 | 25,13 | 25,18 | 0,22% | 13.531,00 |
| 29.07.2021 | 25,10 | 25,15 | 25,09 | 25,12 | 0,08% | 7.295,00 |