9,395$
1,13%
Echtzeit-Aktienkurs AGNC Inc. Corp.
Bid:
Ask:
Aktienkurse zur AGNC Inc. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,40 | 9,49 | 9,36 | 9,40 | 1,18% | 12.486.834,00 |
| 02.05.2024 | 9,32 | 9,35 | 9,26 | 9,29 | 0,43% | 9.364.238,00 |
| 01.05.2024 | 9,15 | 9,34 | 9,14 | 9,25 | 1,09% | 17.635.755,00 |
| 30.04.2024 | 9,18 | 9,23 | 9,13 | 9,15 | -0,97% | 9.004.786,00 |
| 29.04.2024 | 9,25 | 9,33 | 9,23 | 9,24 | -0,96% | 10.293.709,00 |
| 26.04.2024 | 9,28 | 9,39 | 9,25 | 9,33 | 0,97% | 13.154.097,00 |
| 25.04.2024 | 9,30 | 9,32 | 9,16 | 9,24 | -1,28% | 18.869.733,00 |
| 24.04.2024 | 9,33 | 9,38 | 9,24 | 9,36 | -0,11% | 11.672.278,00 |
| 23.04.2024 | 9,10 | 9,38 | 9,00 | 9,37 | 1,85% | 18.484.567,00 |
| 22.04.2024 | 9,18 | 9,24 | 9,14 | 9,20 | 0,55% | 12.553.953,00 |
| 19.04.2024 | 9,07 | 9,20 | 9,06 | 9,15 | 0,88% | 10.174.593,00 |
| 18.04.2024 | 9,04 | 9,12 | 9,01 | 9,07 | 0,33% | 12.773.964,00 |
| 17.04.2024 | 9,02 | 9,11 | 9,00 | 9,04 | 0,84% | 7.594.574,00 |
| 16.04.2024 | 9,11 | 9,14 | 8,92 | 8,97 | -1,81% | 13.910.700,00 |
| 15.04.2024 | 9,32 | 9,37 | 9,04 | 9,13 | -1,93% | 13.514.738,00 |
| 12.04.2024 | 9,35 | 9,41 | 9,31 | 9,31 | -0,80% | 9.850.356,00 |
| 11.04.2024 | 9,41 | 9,48 | 9,24 | 9,39 | 0,59% | 14.234.092,00 |
| 10.04.2024 | 9,60 | 9,65 | 9,30 | 9,33 | -4,60% | 22.399.006,00 |
| 09.04.2024 | 9,72 | 9,78 | 9,68 | 9,78 | 0,77% | 7.639.161,00 |
| 08.04.2024 | 9,72 | 9,72 | 9,62 | 9,71 | 0,47% | 8.030.090,00 |
| 05.04.2024 | 9,62 | 9,70 | 9,60 | 9,66 | 0,10% | 6.054.627,00 |
| 04.04.2024 | 9,75 | 9,82 | 9,65 | 9,65 | -0,41% | 6.368.777,00 |
| 03.04.2024 | 9,65 | 9,69 | 9,61 | 9,69 | -0,10% | 9.357.644,00 |
| 02.04.2024 | 9,72 | 9,82 | 9,70 | 9,70 | -1,02% | 7.919.253,00 |
| 01.04.2024 | 9,89 | 9,89 | 9,75 | 9,80 | -1,01% | 7.476.455,00 |
| 28.03.2024 | 9,78 | 9,91 | 9,78 | 9,90 | 1,12% | 10.238.191,00 |
| 27.03.2024 | 9,68 | 9,80 | 9,65 | 9,79 | 0,51% | 7.269.122,00 |
| 26.03.2024 | 9,89 | 9,89 | 9,74 | 9,74 | -1,22% | 10.352.897,00 |
| 25.03.2024 | 9,82 | 9,88 | 9,79 | 9,86 | 0,82% | 8.955.615,00 |
| 22.03.2024 | 9,87 | 9,92 | 9,77 | 9,78 | -0,51% | 10.185.052,00 |
| 21.03.2024 | 9,78 | 9,87 | 9,74 | 9,83 | 0,92% | 9.580.679,00 |
| 20.03.2024 | 9,59 | 9,80 | 9,56 | 9,74 | 1,56% | 15.455.020,00 |
| 19.03.2024 | 9,58 | 9,65 | 9,54 | 9,59 | -0,10% | 8.667.527,00 |
| 18.03.2024 | 9,66 | 9,67 | 9,58 | 9,60 | -0,31% | 9.674.275,00 |
| 15.03.2024 | 9,58 | 9,72 | 9,55 | 9,63 | 0,10% | 16.690.140,00 |
| 14.03.2024 | 9,83 | 9,86 | 9,59 | 9,62 | -2,43% | 8.534.469,00 |
| 13.03.2024 | 9,86 | 9,90 | 9,81 | 9,86 | 0,20% | 8.633.280,00 |
| 12.03.2024 | 9,85 | 9,85 | 9,77 | 9,84 | 0,20% | 6.927.288,00 |
| 11.03.2024 | 9,75 | 9,92 | 9,72 | 9,82 | 0,92% | 12.686.878,00 |
| 08.03.2024 | 9,73 | 9,82 | 9,67 | 9,73 | 1,04% | 9.849.179,00 |
| 07.03.2024 | 9,65 | 9,71 | 9,62 | 9,63 | 0,47% | 7.709.516,00 |
| 06.03.2024 | 9,58 | 9,63 | 9,55 | 9,59 | 0,63% | 9.715.115,00 |
| 05.03.2024 | 9,48 | 9,58 | 9,46 | 9,53 | 0,26% | 9.587.456,00 |
| 04.03.2024 | 9,58 | 9,60 | 9,48 | 9,50 | -0,84% | 10.519.471,00 |
| 01.03.2024 | 9,53 | 9,60 | 9,48 | 9,58 | 0,21% | 10.378.373,00 |
| 29.02.2024 | 9,48 | 9,59 | 9,42 | 9,56 | 1,81% | 15.277.875,00 |
| 28.02.2024 | 9,40 | 9,46 | 9,37 | 9,39 | -1,93% | 10.670.535,00 |
| 27.02.2024 | 9,59 | 9,64 | 9,50 | 9,58 | 0,37% | 13.170.786,00 |
| 26.02.2024 | 9,53 | 9,59 | 9,49 | 9,54 | 0,32% | 9.585.156,00 |
| 23.02.2024 | 9,46 | 9,58 | 9,43 | 9,51 | 0,63% | 9.525.375,00 |
| 22.02.2024 | 9,48 | 9,58 | 9,44 | 9,45 | -0,37% | 9.805.269,00 |
| 21.02.2024 | 9,48 | 9,52 | 9,41 | 9,49 | -0,16% | 6.158.336,00 |
| 20.02.2024 | 9,46 | 9,53 | 9,42 | 9,50 | 0,21% | 10.613.794,00 |
| 16.02.2024 | 9,43 | 9,59 | 9,37 | 9,48 | -0,84% | 9.606.398,00 |
| 15.02.2024 | 9,32 | 9,63 | 9,30 | 9,56 | 3,35% | 14.945.794,00 |
| 14.02.2024 | 9,28 | 9,34 | 9,20 | 9,25 | 0,54% | 11.626.135,00 |
| 13.02.2024 | 9,33 | 9,35 | 9,15 | 9,20 | -3,56% | 18.158.239,00 |
| 12.02.2024 | 9,46 | 9,60 | 9,40 | 9,54 | 1,06% | 12.588.007,00 |
| 09.02.2024 | 9,40 | 9,47 | 9,34 | 9,44 | 0,85% | 10.127.141,00 |
| 08.02.2024 | 9,30 | 9,42 | 9,25 | 9,36 | 0,43% | 11.639.505,00 |
| 07.02.2024 | 9,49 | 9,51 | 9,25 | 9,32 | -1,69% | 13.221.217,00 |
| 06.02.2024 | 9,39 | 9,52 | 9,35 | 9,48 | 0,96% | 8.274.284,00 |
| 05.02.2024 | 9,43 | 9,44 | 9,22 | 9,39 | -1,68% | 16.396.532,00 |
| 02.02.2024 | 9,47 | 9,61 | 9,41 | 9,55 | -1,24% | 13.647.069,00 |
| 01.02.2024 | 9,56 | 9,70 | 9,34 | 9,67 | 2,00% | 17.807.613,00 |
| 31.01.2024 | 9,61 | 9,69 | 9,47 | 9,48 | -1,15% | 14.116.297,00 |
| 30.01.2024 | 9,77 | 9,77 | 9,59 | 9,59 | -3,33% | 13.543.129,00 |
| 29.01.2024 | 9,85 | 9,95 | 9,78 | 9,92 | 1,12% | 12.980.973,00 |
| 26.01.2024 | 9,86 | 9,90 | 9,80 | 9,81 | -0,10% | 10.275.859,00 |
| 25.01.2024 | 9,77 | 9,85 | 9,70 | 9,82 | 1,03% | 11.862.804,00 |
| 24.01.2024 | 9,85 | 9,92 | 9,71 | 9,72 | -0,31% | 14.822.949,00 |
| 23.01.2024 | 9,60 | 9,80 | 9,52 | 9,75 | 0,52% | 26.033.449,00 |
| 22.01.2024 | 9,85 | 9,89 | 9,63 | 9,70 | -0,92% | 15.674.227,00 |
| 19.01.2024 | 9,81 | 9,82 | 9,52 | 9,79 | 0,31% | 17.837.796,00 |
| 18.01.2024 | 9,77 | 9,83 | 9,64 | 9,76 | 0,62% | 17.948.128,00 |
| 17.01.2024 | 9,81 | 9,90 | 9,67 | 9,70 | -2,41% | 11.579.204,00 |
| 16.01.2024 | 9,98 | 10,05 | 9,87 | 9,94 | -1,29% | 12.248.280,00 |
| 12.01.2024 | 10,02 | 10,19 | 10,01 | 10,07 | 1,00% | 11.234.731,00 |
| 11.01.2024 | 9,90 | 10,00 | 9,73 | 9,97 | 0,40% | 13.109.285,00 |
| 10.01.2024 | 9,98 | 10,07 | 9,89 | 9,93 | -0,20% | 9.036.068,00 |
| 09.01.2024 | 9,88 | 9,97 | 9,83 | 9,95 | -0,10% | 9.567.515,00 |
| 08.01.2024 | 9,64 | 9,97 | 9,56 | 9,96 | 3,75% | 14.624.322,00 |
| 05.01.2024 | 9,34 | 9,65 | 9,30 | 9,60 | 2,24% | 11.985.537,00 |
| 04.01.2024 | 9,50 | 9,50 | 9,35 | 9,39 | -1,16% | 13.891.685,00 |
| 03.01.2024 | 9,56 | 9,59 | 9,31 | 9,50 | -1,66% | 13.575.520,00 |
| 02.01.2024 | 9,73 | 9,75 | 9,59 | 9,66 | -1,53% | 13.970.347,00 |
| 29.12.2023 | 9,93 | 10,02 | 9,81 | 9,81 | -2,49% | 11.909.292,00 |
| 28.12.2023 | 10,01 | 10,07 | 9,95 | 10,06 | -0,69% | 11.073.630,00 |
| 27.12.2023 | 10,11 | 10,14 | 10,04 | 10,13 | 0,60% | 13.197.435,00 |
| 26.12.2023 | 9,99 | 10,11 | 9,98 | 10,07 | 1,21% | 9.049.820,00 |
| 22.12.2023 | 9,95 | 10,02 | 9,91 | 9,95 | 0,30% | 10.366.578,00 |
| 21.12.2023 | 9,89 | 9,92 | 9,81 | 9,92 | 1,54% | 10.338.392,00 |
| 20.12.2023 | 9,81 | 9,94 | 9,67 | 9,77 | -0,81% | 13.495.025,00 |
| 19.12.2023 | 9,78 | 9,95 | 9,77 | 9,85 | 1,23% | 14.485.949,00 |
| 18.12.2023 | 9,77 | 9,84 | 9,68 | 9,73 | 0,00% | 12.125.010,00 |
| 15.12.2023 | 9,88 | 9,96 | 9,70 | 9,73 | -1,52% | 25.772.598,00 |
| 14.12.2023 | 9,56 | 9,92 | 9,54 | 9,88 | 5,44% | 28.446.373,00 |
| 13.12.2023 | 8,98 | 9,42 | 8,94 | 9,37 | 4,69% | 22.121.620,00 |
| 12.12.2023 | 8,93 | 9,03 | 8,87 | 8,95 | 0,34% | 11.084.005,00 |
| 11.12.2023 | 9,03 | 9,09 | 8,90 | 8,92 | -1,00% | 10.591.426,00 |