22,255$
3,66%
Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 21,45 | 21,50 | 21,41 | 21,43 | -0,19% | 37.468,00 |
| 16.06.2025 | 21,75 | 21,75 | 21,45 | 21,47 | 0,19% | 13.725,00 |
| 13.06.2025 | 21,66 | 21,66 | 21,42 | 21,43 | -0,09% | 3.452,00 |
| 12.06.2025 | 21,47 | 21,50 | 21,40 | 21,45 | -0,33% | 5.098,00 |
| 11.06.2025 | 21,76 | 21,85 | 21,28 | 21,52 | -0,75% | 20.419,00 |
| 10.06.2025 | 21,54 | 21,94 | 21,54 | 21,68 | 0,20% | 18.795,00 |
| 09.06.2025 | 21,55 | 21,70 | 21,38 | 21,64 | 0,42% | 3.569,00 |
| 06.06.2025 | 21,50 | 21,60 | 21,50 | 21,55 | 0,14% | 1.127,00 |
| 05.06.2025 | 21,47 | 21,52 | 21,43 | 21,52 | 0,56% | 8.086,00 |
| 04.06.2025 | 21,52 | 21,53 | 21,36 | 21,40 | -0,35% | 7.673,00 |
| 03.06.2025 | 21,75 | 21,85 | 21,46 | 21,48 | 0,02% | 8.124,00 |
| 02.06.2025 | 21,75 | 21,84 | 21,45 | 21,47 | -0,69% | 11.698,00 |
| 30.05.2025 | 21,74 | 21,87 | 21,49 | 21,62 | -0,41% | 8.238,00 |
| 29.05.2025 | 21,71 | 22,14 | 21,69 | 21,71 | 0,05% | 7.401,00 |
| 28.05.2025 | 21,66 | 21,74 | 21,62 | 21,70 | 0,14% | 6.649,00 |
| 27.05.2025 | 21,85 | 22,00 | 21,66 | 21,67 | -0,13% | 17.891,00 |
| 23.05.2025 | 21,68 | 21,77 | 21,68 | 21,70 | 0,08% | 2.585,00 |
| 22.05.2025 | 21,95 | 21,99 | 21,65 | 21,68 | -0,44% | 30.412,00 |
| 21.05.2025 | 22,05 | 22,05 | 21,73 | 21,78 | -0,79% | 6.693,00 |
| 20.05.2025 | 22,06 | 22,06 | 21,95 | 21,95 | 0,43% | 2.286,00 |
| 19.05.2025 | 22,50 | 22,50 | 21,81 | 21,86 | -2,35% | 36.573,00 |
| 16.05.2025 | 21,00 | 22,60 | 21,00 | 22,38 | 2,28% | 10.505,00 |
| 15.05.2025 | 21,69 | 22,05 | 21,69 | 21,88 | -1,35% | 2.862,00 |
| 14.05.2025 | 22,12 | 22,43 | 22,10 | 22,18 | -0,49% | 4.579,00 |
| 13.05.2025 | 22,29 | 22,36 | 22,23 | 22,29 | 0,85% | 3.058,00 |
| 12.05.2025 | 22,44 | 22,44 | 22,06 | 22,10 | 0,69% | 11.316,00 |
| 09.05.2025 | 21,73 | 21,95 | 21,73 | 21,95 | -0,45% | 2.734,00 |
| 08.05.2025 | 22,25 | 22,25 | 22,05 | 22,05 | 0,05% | 4.964,00 |
| 07.05.2025 | 21,96 | 22,04 | 21,86 | 22,04 | 0,00% | 1.555,00 |
| 06.05.2025 | 22,07 | 22,15 | 21,30 | 22,04 | -0,09% | 10.765,00 |
| 05.05.2025 | 22,05 | 22,30 | 22,01 | 22,06 | 0,05% | 5.544,00 |
| 02.05.2025 | 22,20 | 22,20 | 21,77 | 22,05 | 1,01% | 13.643,00 |
| 01.05.2025 | 21,41 | 21,98 | 21,41 | 21,83 | 1,30% | 2.583,00 |
| 30.04.2025 | 21,30 | 21,55 | 21,30 | 21,55 | 0,14% | 5.062,00 |
| 29.04.2025 | 21,43 | 21,60 | 21,43 | 21,52 | 0,84% | 4.506,00 |
| 28.04.2025 | 20,81 | 21,34 | 20,81 | 21,34 | 1,09% | 12.971,00 |
| 25.04.2025 | 20,89 | 21,15 | 20,84 | 21,11 | 0,76% | 8.161,00 |
| 24.04.2025 | 20,92 | 21,15 | 20,84 | 20,95 | 0,53% | 15.385,00 |
| 23.04.2025 | 20,79 | 20,94 | 20,69 | 20,84 | 0,68% | 5.519,00 |
| 22.04.2025 | 20,80 | 20,89 | 20,49 | 20,70 | 0,53% | 7.568,00 |
| 21.04.2025 | 20,66 | 20,91 | 20,59 | 20,59 | -1,29% | 6.229,00 |
| 17.04.2025 | 20,71 | 20,93 | 20,54 | 20,86 | 1,04% | 2.149,00 |
| 16.04.2025 | 20,38 | 20,97 | 20,35 | 20,65 | 1,70% | 2.545,00 |
| 15.04.2025 | 20,51 | 20,92 | 19,85 | 20,30 | -0,68% | 6.608,00 |
| 14.04.2025 | 20,13 | 20,50 | 20,13 | 20,44 | 1,79% | 6.389,00 |
| 11.04.2025 | 20,23 | 20,42 | 20,00 | 20,08 | -2,82% | 3.017,00 |
| 10.04.2025 | 20,60 | 20,66 | 20,21 | 20,66 | -0,94% | 2.907,00 |
| 09.04.2025 | 20,48 | 20,87 | 19,21 | 20,86 | 1,45% | 27.955,00 |
| 08.04.2025 | 20,37 | 20,74 | 20,37 | 20,56 | 1,34% | 9.290,00 |
| 07.04.2025 | 19,76 | 20,69 | 19,76 | 20,29 | -2,73% | 28.733,00 |
| 04.04.2025 | 21,21 | 21,21 | 19,89 | 20,86 | -0,95% | 19.279,00 |
| 03.04.2025 | 21,50 | 21,76 | 21,06 | 21,06 | -2,77% | 7.763,00 |
| 02.04.2025 | 21,54 | 21,75 | 21,50 | 21,66 | -0,38% | 7.863,00 |
| 01.04.2025 | 21,25 | 21,74 | 21,25 | 21,74 | 0,20% | 20.412,00 |
| 31.03.2025 | 22,40 | 22,40 | 21,70 | 21,70 | -3,00% | 54.385,00 |
| 28.03.2025 | 22,50 | 22,57 | 22,36 | 22,37 | -0,62% | 2.033,00 |
| 27.03.2025 | 22,55 | 22,55 | 22,46 | 22,51 | 0,49% | 2.679,00 |
| 26.03.2025 | 22,54 | 22,54 | 22,34 | 22,40 | -1,10% | 3.099,00 |
| 25.03.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,04% | 295,00 |
| 24.03.2025 | 22,67 | 22,67 | 22,38 | 22,66 | 0,94% | 1.181,00 |
| 21.03.2025 | 22,50 | 22,50 | 22,30 | 22,45 | -0,62% | 2.966,00 |
| 20.03.2025 | 22,62 | 22,62 | 22,56 | 22,59 | -1,01% | 7.026,00 |
| 19.03.2025 | 22,75 | 22,82 | 22,69 | 22,82 | 0,75% | 1.341,00 |
| 18.03.2025 | 23,08 | 23,08 | 22,64 | 22,65 | -1,65% | 2.832,00 |
| 17.03.2025 | 22,85 | 23,05 | 22,85 | 23,03 | 0,68% | 3.386,00 |
| 14.03.2025 | 22,98 | 23,02 | 22,88 | 22,88 | -0,33% | 3.391,00 |
| 13.03.2025 | 22,99 | 23,10 | 22,85 | 22,95 | -0,39% | 2.349,00 |
| 12.03.2025 | 22,87 | 23,04 | 22,87 | 23,04 | 0,13% | 6.291,00 |
| 11.03.2025 | 22,87 | 23,01 | 22,87 | 23,01 | 0,04% | 4.618,00 |
| 10.03.2025 | 22,78 | 23,05 | 22,78 | 23,00 | 1,14% | 10.485,00 |
| 07.03.2025 | 22,80 | 22,92 | 22,73 | 22,74 | 0,00% | 5.132,00 |
| 06.03.2025 | 22,84 | 22,86 | 22,69 | 22,74 | -0,52% | 4.685,00 |
| 05.03.2025 | 22,73 | 22,86 | 22,73 | 22,86 | 0,13% | 1.592,00 |
| 04.03.2025 | 22,86 | 22,86 | 22,64 | 22,83 | -0,91% | 7.558,00 |
| 03.03.2025 | 22,81 | 23,08 | 22,81 | 23,04 | -0,39% | 9.838,00 |
| 28.02.2025 | 23,05 | 23,13 | 22,85 | 23,13 | 0,76% | 11.357,00 |
| 27.02.2025 | 22,85 | 23,01 | 22,85 | 22,96 | 0,02% | 8.849,00 |
| 26.02.2025 | 22,73 | 22,97 | 22,70 | 22,95 | 1,10% | 21.711,00 |
| 25.02.2025 | 22,99 | 23,00 | 22,70 | 22,70 | -0,87% | 11.862,00 |
| 24.02.2025 | 22,88 | 22,95 | 22,82 | 22,90 | 0,93% | 9.095,00 |
| 21.02.2025 | 22,62 | 22,80 | 22,62 | 22,69 | 0,22% | 1.059,00 |
| 20.02.2025 | 22,95 | 22,95 | 22,64 | 22,64 | -1,78% | 52.923,00 |
| 19.02.2025 | 23,00 | 23,05 | 22,87 | 23,05 | 0,13% | 2.795,00 |
| 18.02.2025 | 23,05 | 23,05 | 22,90 | 23,02 | -0,13% | 2.208,00 |
| 14.02.2025 | 22,81 | 23,05 | 22,81 | 23,05 | 0,22% | 6.912,00 |
| 13.02.2025 | 22,96 | 23,00 | 22,83 | 23,00 | 0,00% | 2.031,00 |
| 12.02.2025 | 22,76 | 23,00 | 22,76 | 23,00 | 0,23% | 9.741,00 |
| 11.02.2025 | 22,84 | 22,97 | 22,84 | 22,95 | 0,12% | 11.353,00 |
| 10.02.2025 | 23,00 | 23,00 | 22,79 | 22,92 | 0,30% | 5.255,00 |
| 07.02.2025 | 23,09 | 23,09 | 22,85 | 22,85 | -0,43% | 8.422,00 |
| 06.02.2025 | 22,99 | 22,99 | 22,84 | 22,95 | -0,65% | 4.543,00 |
| 05.02.2025 | 22,98 | 23,13 | 22,96 | 23,10 | 0,96% | 10.279,00 |
| 04.02.2025 | 22,53 | 22,91 | 22,53 | 22,88 | 0,88% | 11.124,00 |
| 03.02.2025 | 22,23 | 22,77 | 22,23 | 22,68 | 1,16% | 2.783,00 |
| 31.01.2025 | 22,68 | 22,68 | 22,25 | 22,42 | -1,32% | 5.331,00 |
| 30.01.2025 | 22,46 | 22,75 | 22,46 | 22,72 | 1,88% | 3.509,00 |
| 29.01.2025 | 22,36 | 22,40 | 22,20 | 22,30 | 0,90% | 1.513,00 |
| 28.01.2025 | 22,34 | 22,34 | 22,04 | 22,10 | -0,67% | 22.898,00 |
| 27.01.2025 | 22,27 | 22,27 | 22,10 | 22,25 | 0,32% | 4.141,00 |
| 24.01.2025 | 22,36 | 22,37 | 22,15 | 22,18 | -0,22% | 11.104,00 |