Börse:
2,690€
-6,92%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
2,680€
Ask:
2,700€
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 2,86 | 2,93 | 2,69 | 2,71 | -6,23% | 3.722,00 |
| 27.11.2020 | 2,88 | 2,96 | 2,79 | 2,89 | 0,35% | 20,00 |
| 26.11.2020 | 2,89 | 2,90 | 2,88 | 2,88 | 0,35% | - |
| 25.11.2020 | 3,02 | 3,19 | 2,77 | 2,87 | -2,05% | 4.843,00 |
| 24.11.2020 | 2,86 | 3,07 | 2,73 | 2,93 | 4,27% | 10.155,00 |
| 23.11.2020 | 2,56 | 2,83 | 2,56 | 2,81 | 7,66% | 666,00 |
| 20.11.2020 | 2,59 | 2,66 | 2,55 | 2,61 | -0,76% | - |
| 19.11.2020 | 2,71 | 2,79 | 2,51 | 2,63 | -2,95% | 400,00 |
| 18.11.2020 | 2,49 | 2,81 | 2,48 | 2,71 | 10,61% | 7.530,00 |
| 17.11.2020 | 2,39 | 2,55 | 2,33 | 2,45 | 4,26% | 903,00 |
| 16.11.2020 | 2,36 | 2,63 | 2,29 | 2,35 | 0,86% | - |
| 13.11.2020 | 2,26 | 2,33 | 2,24 | 2,33 | 3,56% | - |
| 12.11.2020 | 2,32 | 2,34 | 2,19 | 2,25 | -3,43% | 245,00 |
| 11.11.2020 | 2,36 | 2,41 | 2,31 | 2,33 | -0,85% | - |
| 10.11.2020 | 2,46 | 2,49 | 2,33 | 2,35 | 0,00% | - |
| 09.11.2020 | 2,29 | 2,67 | 2,24 | 2,35 | 2,62% | - |
| 06.11.2020 | 2,37 | 2,43 | 2,27 | 2,29 | -4,18% | 800,00 |
| 05.11.2020 | 2,36 | 2,39 | 2,31 | 2,39 | 0,84% | - |
| 04.11.2020 | 2,39 | 2,40 | 2,25 | 2,37 | 0,00% | - |
| 03.11.2020 | 2,32 | 2,39 | 2,26 | 2,37 | 2,60% | - |
| 02.11.2020 | 2,24 | 2,33 | 2,21 | 2,31 | 3,59% | - |
| 30.10.2020 | 2,22 | 2,27 | 2,21 | 2,23 | -0,89% | - |
| 29.10.2020 | 2,22 | 2,25 | 2,15 | 2,25 | 1,81% | - |
| 28.10.2020 | 2,22 | 2,25 | 2,17 | 2,21 | -1,78% | - |
| 27.10.2020 | 2,24 | 2,29 | 2,21 | 2,25 | 0,00% | - |
| 26.10.2020 | 2,32 | 2,37 | 2,21 | 2,25 | -3,43% | 700,00 |
| 23.10.2020 | 2,32 | 2,39 | 2,31 | 2,33 | 0,00% | - |
| 22.10.2020 | 2,29 | 2,35 | 2,27 | 2,33 | 1,75% | 1,00 |
| 21.10.2020 | 2,29 | 2,31 | 2,27 | 2,29 | 0,00% | 300,00 |
| 20.10.2020 | 2,29 | 2,33 | 2,29 | 2,29 | 0,00% | - |
| 19.10.2020 | 2,34 | 2,36 | 2,29 | 2,29 | -2,55% | 2.000,00 |
| 16.10.2020 | 2,35 | 2,37 | 2,31 | 2,35 | 0,00% | - |
| 15.10.2020 | 2,35 | 2,40 | 2,33 | 2,35 | -0,84% | - |
| 14.10.2020 | 2,37 | 2,42 | 2,35 | 2,37 | 0,85% | - |
| 13.10.2020 | 2,36 | 2,40 | 2,33 | 2,35 | 0,00% | - |
| 12.10.2020 | 2,39 | 2,41 | 2,33 | 2,35 | -1,67% | 400,00 |
| 09.10.2020 | 2,39 | 2,43 | 2,37 | 2,39 | 0,00% | - |
| 08.10.2020 | 2,44 | 2,45 | 2,37 | 2,39 | -1,65% | - |
| 07.10.2020 | 2,45 | 2,45 | 2,39 | 2,43 | 0,83% | 510,00 |
| 06.10.2020 | 2,50 | 2,53 | 2,41 | 2,41 | -3,21% | 130,00 |
| 05.10.2020 | 2,50 | 2,59 | 2,43 | 2,49 | 0,00% | - |
| 02.10.2020 | 2,41 | 2,51 | 2,32 | 2,49 | 1,63% | 2.281,00 |
| 01.10.2020 | 2,36 | 2,45 | 2,35 | 2,45 | 3,38% | - |
| 30.09.2020 | 2,37 | 2,43 | 2,35 | 2,37 | -0,84% | - |
| 29.09.2020 | 2,47 | 2,47 | 2,31 | 2,39 | -2,45% | - |
| 28.09.2020 | 2,46 | 2,51 | 2,43 | 2,45 | 0,00% | - |
| 25.09.2020 | 2,42 | 2,47 | 2,35 | 2,45 | 1,66% | - |
| 24.09.2020 | 2,29 | 2,43 | 2,23 | 2,41 | 4,33% | - |
| 23.09.2020 | 2,34 | 2,37 | 2,28 | 2,31 | 0,00% | - |
| 22.09.2020 | 2,29 | 2,35 | 2,29 | 2,31 | 0,00% | - |
| 21.09.2020 | 2,33 | 1.295,50 | 2,27 | 2,31 | 0,00% | 110,00 |
| 18.09.2020 | 2,32 | 2,35 | 2,27 | 2,31 | 0,00% | - |
| 17.09.2020 | 2,37 | 2,41 | 2,31 | 2,31 | -4,15% | - |
| 16.09.2020 | 2,30 | 2,47 | 2,27 | 2,41 | 4,33% | 671,00 |
| 15.09.2020 | 2,35 | 1.029,69 | 2,31 | 2,31 | -0,86% | - |
| 14.09.2020 | 2,23 | 1.029,62 | 2,19 | 2,33 | 6,39% | 32,00 |
| 11.09.2020 | 2,24 | 2,27 | 2,17 | 2,19 | -1,79% | - |
| 10.09.2020 | 2,29 | 2,31 | 2,23 | 2,23 | -2,62% | - |
| 09.09.2020 | 2,30 | 2,33 | 2,25 | 2,29 | 0,00% | - |
| 08.09.2020 | 2,32 | 2,37 | 2,29 | 2,29 | -1,29% | 640,00 |
| 07.09.2020 | 2,32 | 2,32 | 2,31 | 2,32 | 2,65% | - |
| 04.09.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -5,44% | 500,00 |
| 03.09.2020 | 2,38 | 2,43 | 2,31 | 2,39 | 0,84% | - |
| 02.09.2020 | 2,38 | 2,39 | 2,29 | 2,37 | 0,42% | - |
| 01.09.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 87,00 |
| 31.08.2020 | 2,41 | 2,43 | 2,31 | 2,33 | -3,32% | - |
| 28.08.2020 | 2,43 | 2,44 | 2,37 | 2,41 | 0,00% | - |
| 27.08.2020 | 2,36 | 2,45 | 2,35 | 2,41 | 2,99% | - |
| 26.08.2020 | 2,36 | 2,36 | 2,34 | 2,34 | -5,26% | 1.800,00 |
| 25.08.2020 | 2,47 | 2,56 | 2,39 | 2,47 | -0,80% | - |
| 24.08.2020 | 2,38 | 2,59 | 2,31 | 2,49 | 2,89% | - |
| 21.08.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 2.933,00 |
| 20.08.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 289,00 |
| 19.08.2020 | 2,46 | 2,46 | 2,44 | 2,44 | -0,41% | 4.869,00 |
| 18.08.2020 | 2,55 | 2,56 | 2,45 | 2,45 | -3,54% | - |
| 17.08.2020 | 2,54 | 2,54 | 2,54 | 2,54 | -4,15% | 1.200,00 |
| 14.08.2020 | 2,57 | 1.029,81 | 2,47 | 2,65 | 3,92% | - |
| 13.08.2020 | 2,56 | 2,65 | 2,47 | 2,55 | -1,54% | - |
| 12.08.2020 | 2,69 | 2,83 | 2,45 | 2,59 | -4,78% | - |
| 11.08.2020 | 2,60 | 2,80 | 2,60 | 2,72 | 0,74% | 2.050,00 |
| 10.08.2020 | 2,46 | 2,70 | 2,44 | 2,70 | 21,62% | 3.020,00 |
| 07.08.2020 | 2,22 | 2,22 | 2,22 | 2,22 | 2,30% | 250,00 |
| 06.08.2020 | 2,20 | 2,27 | 2,15 | 2,17 | 0,00% | - |
| 05.08.2020 | 2,24 | 2,34 | 2,13 | 2,17 | -2,25% | - |
| 04.08.2020 | 2,24 | 2,24 | 2,22 | 2,22 | -7,50% | 2.935,00 |
| 03.08.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | 170,00 |
| 31.07.2020 | 2,45 | 2,49 | 2,35 | 2,39 | -3,63% | - |
| 30.07.2020 | 2,50 | 2,50 | 2,44 | 2,48 | -4,62% | 1.900,00 |
| 29.07.2020 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | 1.000,00 |
| 28.07.2020 | 2,65 | 2,73 | 2,59 | 2,65 | 0,76% | - |
| 27.07.2020 | 2,68 | 2,71 | 2,61 | 2,63 | -3,31% | - |
| 24.07.2020 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 800,00 |
| 23.07.2020 | 2,76 | 2,85 | 2,69 | 2,71 | -0,37% | - |
| 22.07.2020 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | 69,00 |
| 21.07.2020 | 2,78 | 2,86 | 2,78 | 2,86 | 2,51% | 750,00 |
| 20.07.2020 | 2,82 | 2,90 | 2,74 | 2,79 | -0,71% | - |
| 17.07.2020 | 2,97 | 3,13 | 2,81 | 2,81 | -7,26% | - |
| 16.07.2020 | 3,16 | 3,23 | 2,87 | 3,03 | -1,30% | - |
| 15.07.2020 | 2,88 | 3,07 | 2,79 | 3,07 | 12,04% | - |
| 14.07.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | 100,00 |